Skip to main content
Eaton Vance Tax-Managed Diversified Equity Income Fund (ETY)
NYSE: ETY · Real-Time Price · USD
14.95
+0.10 (0.67%)
Nov 21, 2024, 1:13 PM EST - Market open

ETY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202414.9615.0114.7914.9514.950.13%336,537
Nov 19, 202414.8214.9614.7614.9314.930.27%214,845
Nov 18, 202414.8314.9014.7614.8914.890.47%238,240
Nov 15, 202414.8314.9014.7214.8214.82-0.47%339,070
Nov 14, 202415.0515.1214.8814.8914.89-0.87%337,616
Nov 13, 202414.9715.2914.9315.0215.020.40%412,223
Nov 12, 202414.9515.0214.8514.9614.96-0.33%215,708
Nov 11, 202415.1115.1614.9915.0115.01-0.46%206,716
Nov 8, 202414.9915.1114.9715.0815.080.67%238,342
Nov 7, 202414.7714.9814.7614.9814.981.77%339,422
Nov 6, 202414.7514.8214.6114.7214.721.59%220,038
Nov 5, 202414.4314.5914.3914.4914.490.69%172,971
Nov 4, 202414.4814.5514.3814.3914.39-0.90%182,424
Nov 1, 202414.5614.6214.5114.5214.52-216,206
Oct 31, 202414.7214.7414.5114.5214.52-1.43%336,662
Oct 30, 202414.6314.7514.6214.7314.730.89%242,952
Oct 29, 202414.5314.6414.5114.6014.60-146,263
Oct 28, 202414.6814.7114.5514.6014.60-0.07%175,369
Oct 25, 202414.6714.7214.5114.6114.610.34%218,848
Oct 24, 202414.6514.6914.5514.5614.56-0.48%137,095
Oct 23, 202414.7214.7914.6114.6314.63-1.88%143,966
Oct 22, 202414.8114.9214.7814.9114.810.61%193,858
Oct 21, 202414.7814.8414.7014.8214.720.47%169,181
Oct 18, 202414.7214.8114.7014.7514.650.20%149,514
Oct 17, 202414.7414.7514.6814.7214.620.20%170,447
Oct 16, 202414.7014.7714.6314.6914.59-0.27%358,174
Oct 15, 202414.7814.8514.6914.7314.63-0.47%165,588
Oct 14, 202414.8314.9214.7714.8014.70-213,027
Oct 11, 202414.8314.8914.7914.8014.70-0.13%174,265
Oct 10, 202414.8014.8414.7114.8214.720.20%153,025
Oct 9, 202414.6814.9114.6814.7914.690.68%344,053
Oct 8, 202414.5514.7114.5514.6914.591.66%273,975
Oct 7, 202414.6014.6114.4314.4514.35-1.03%238,143
Oct 4, 202414.4514.6214.4314.6014.501.53%212,813
Oct 3, 202414.4314.4814.3414.3814.28-0.76%265,331
Oct 2, 202414.5214.5314.3614.4914.39-0.41%289,159
Oct 1, 202414.5814.5814.3414.5514.45-0.68%316,781
Sep 30, 202414.4814.6514.4314.6514.551.10%461,583
Sep 27, 202414.4714.5014.4114.4914.390.21%211,969
Sep 26, 202414.4814.5314.4014.4614.360.07%175,766
Sep 25, 202414.4414.4914.4214.4514.35-189,670
Sep 24, 202414.4214.4814.3814.4514.350.21%117,991
Sep 23, 202414.4714.4714.3814.4214.32-0.07%246,959
Sep 20, 202414.4514.5014.3314.4314.33-1.10%206,972
Sep 19, 202414.4114.6114.4114.5914.392.10%348,647
Sep 18, 202414.4114.4814.2914.2914.10-0.42%335,048
Sep 17, 202414.4014.4414.2914.3514.16-0.28%264,616
Sep 16, 202414.3614.3914.2614.3914.200.28%203,997
Sep 13, 202414.2514.3814.2114.3514.161.27%216,884
Sep 12, 202414.1614.2214.0514.1713.980.28%267,889
Sep 11, 202413.9814.1313.7414.1313.941.15%279,357
Sep 10, 202413.9313.9913.7713.9713.780.72%298,350
Sep 9, 202413.7613.9113.7413.8713.681.09%332,408
Sep 6, 202413.9413.9413.6613.7213.54-1.29%232,389
Sep 5, 202414.0414.0413.8313.9013.71-0.64%277,986
Sep 4, 202413.9414.0213.9413.9913.80-189,735
Sep 3, 202414.1914.1913.9413.9913.80-1.69%161,616
Aug 30, 202414.2014.2714.1114.2314.040.78%315,882
Aug 29, 202414.0714.1514.0114.1213.930.79%241,494
Aug 28, 202414.1414.1413.9114.0113.82-0.64%285,219
Aug 27, 202414.0914.1514.0614.1013.910.07%163,368
Aug 26, 202414.1914.2014.0514.0913.90-0.35%271,128
Aug 23, 202414.0614.1513.9914.1413.951.22%335,551
Aug 22, 202414.1114.1113.9313.9713.78-1.34%293,962
Aug 21, 202414.1314.1714.0214.1613.870.71%397,797
Aug 20, 202414.1014.1914.0314.0613.77-0.28%317,106
Aug 19, 202414.0014.1313.9914.1013.810.71%291,182
Aug 16, 202413.9814.0813.9614.0013.71-0.07%237,093
Aug 15, 202413.9814.0313.9714.0113.720.94%325,675
Aug 14, 202413.8313.8813.7713.8813.600.80%255,154
Aug 13, 202413.7713.9013.7413.7713.490.95%357,798
Aug 12, 202413.6713.8013.6413.6413.36-0.22%170,895
Aug 9, 202413.5813.6813.5413.6713.390.89%179,686
Aug 8, 202413.3913.5813.3513.5513.272.03%297,908
Aug 7, 202413.5613.6013.2213.2813.01-1.19%390,279
Aug 6, 202413.3713.4913.2413.4413.171.51%782,855
Aug 5, 202413.1413.2912.9913.2412.97-2.22%546,217
Aug 2, 202413.5713.6313.3513.5413.26-1.38%303,512
Aug 1, 202413.9914.0113.6513.7313.45-1.65%243,304
Jul 31, 202413.8414.0313.7413.9613.672.12%356,961
Jul 30, 202413.7713.7913.5713.6713.39-0.15%305,935
Jul 29, 202413.6513.7013.5813.6913.410.88%226,941
Jul 26, 202413.5613.6813.5513.5713.290.52%262,659
Jul 25, 202413.6613.7513.5013.5013.22-1.60%317,097
Jul 24, 202413.8713.8813.6713.7213.44-1.86%292,675
Jul 23, 202414.0714.1213.9613.9813.69-0.99%203,338
Jul 22, 202413.9014.1313.8714.1213.732.39%256,297
Jul 19, 202413.8913.9413.7613.7913.41-0.72%156,170
Jul 18, 202414.1614.2113.8513.8913.51-1.91%294,043
Jul 17, 202414.2514.3314.1514.1613.77-1.46%275,963
Jul 16, 202414.3814.4414.3114.3713.980.14%234,544
Jul 15, 202414.3214.4714.2714.3513.960.63%249,601
Jul 12, 202414.2914.3614.2414.2613.87-0.14%157,434
Jul 11, 202414.4514.4614.1714.2813.89-0.63%184,407
Jul 10, 202414.3914.4214.3214.3713.980.42%162,970
Jul 9, 202414.4114.4514.2614.3113.92-0.28%177,216
Jul 8, 202414.3314.4114.2814.3513.960.14%301,761
Jul 5, 202414.1314.3714.1214.3313.941.34%226,766
Jul 3, 202414.0814.2014.0814.1413.750.14%145,634
Jul 2, 202414.0014.1413.9814.1213.730.50%195,625