Eaton Vance Tax-Managed Diversified Equity Income Fund (ETY)
NYSE: ETY · Real-Time Price · USD
14.27
-0.06 (-0.42%)
At close: Mar 13, 2026, 4:00 PM EDT
14.27
0.00 (-0.04%)
After-hours: Mar 13, 2026, 7:00 PM EDT
ETY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 14.38 | 14.53 | 14.23 | 14.27 | 14.27 | -0.42% | 225,794 |
| Mar 12, 2026 | 14.43 | 14.46 | 14.30 | 14.33 | 14.33 | -1.17% | 205,786 |
| Mar 11, 2026 | 14.48 | 14.74 | 14.40 | 14.50 | 14.50 | -0.07% | 323,910 |
| Mar 10, 2026 | 14.49 | 14.59 | 14.33 | 14.51 | 14.51 | 0.42% | 312,849 |
| Mar 9, 2026 | 14.50 | 14.50 | 14.30 | 14.45 | 14.45 | -0.76% | 277,545 |
| Mar 6, 2026 | 14.58 | 14.73 | 14.56 | 14.56 | 14.56 | -1.69% | 226,897 |
| Mar 5, 2026 | 14.85 | 14.90 | 14.70 | 14.81 | 14.81 | -0.60% | 135,784 |
| Mar 4, 2026 | 14.82 | 14.93 | 14.79 | 14.90 | 14.90 | 0.74% | 192,599 |
| Mar 3, 2026 | 14.79 | 14.88 | 14.60 | 14.79 | 14.79 | -0.70% | 214,843 |
| Mar 2, 2026 | 14.86 | 14.97 | 14.81 | 14.90 | 14.90 | -0.23% | 177,522 |
| Feb 27, 2026 | 14.89 | 14.93 | 14.82 | 14.93 | 14.93 | -0.13% | 192,413 |
| Feb 26, 2026 | 15.01 | 15.06 | 14.86 | 14.95 | 14.95 | -0.53% | 272,317 |
| Feb 25, 2026 | 15.00 | 15.09 | 14.96 | 15.03 | 15.03 | 0.74% | 194,928 |
| Feb 24, 2026 | 14.84 | 14.97 | 14.81 | 14.92 | 14.92 | 0.40% | 163,257 |
| Feb 23, 2026 | 14.89 | 14.94 | 14.74 | 14.86 | 14.86 | -0.40% | 155,648 |
| Feb 20, 2026 | 14.76 | 14.96 | 14.76 | 14.92 | 14.92 | 0.74% | 137,861 |
| Feb 19, 2026 | 14.86 | 14.91 | 14.75 | 14.81 | 14.81 | -0.60% | 197,274 |
| Feb 18, 2026 | 14.88 | 15.03 | 14.83 | 14.90 | 14.90 | 0.47% | 216,292 |
| Feb 17, 2026 | 14.83 | 14.90 | 14.67 | 14.83 | 14.83 | -0.67% | 321,033 |
| Feb 13, 2026 | 14.81 | 15.04 | 14.77 | 14.93 | 14.83 | 0.54% | 320,836 |
| Feb 12, 2026 | 15.10 | 15.15 | 14.82 | 14.85 | 14.75 | -1.13% | 156,300 |
| Feb 11, 2026 | 15.11 | 15.11 | 14.94 | 15.02 | 14.92 | -0.40% | 181,932 |
| Feb 10, 2026 | 15.05 | 15.17 | 15.02 | 15.08 | 14.98 | 0.27% | 132,145 |
| Feb 9, 2026 | 15.03 | 15.14 | 14.94 | 15.04 | 14.94 | -0.07% | 326,935 |
| Feb 6, 2026 | 14.85 | 15.09 | 14.85 | 15.05 | 14.95 | 1.90% | 207,587 |
| Feb 5, 2026 | 14.89 | 14.94 | 14.74 | 14.77 | 14.67 | -0.87% | 434,989 |
| Feb 4, 2026 | 15.07 | 15.28 | 14.88 | 14.90 | 14.80 | -1.13% | 347,089 |
| Feb 3, 2026 | 15.28 | 15.31 | 15.03 | 15.07 | 14.97 | -1.12% | 241,012 |
| Feb 2, 2026 | 15.19 | 15.31 | 15.19 | 15.24 | 15.14 | -0.26% | 215,152 |
| Jan 30, 2026 | 15.27 | 15.37 | 15.13 | 15.28 | 15.18 | - | 241,173 |
| Jan 29, 2026 | 15.24 | 15.29 | 15.05 | 15.28 | 15.18 | -0.07% | 265,719 |
| Jan 28, 2026 | 15.37 | 15.37 | 15.23 | 15.29 | 15.19 | -0.13% | 164,137 |
| Jan 27, 2026 | 15.22 | 15.35 | 15.15 | 15.31 | 15.21 | 0.72% | 175,651 |
| Jan 26, 2026 | 15.24 | 15.30 | 15.20 | 15.20 | 15.10 | 0.07% | 212,997 |
| Jan 23, 2026 | 15.20 | 15.23 | 15.13 | 15.19 | 15.09 | 0.26% | 150,826 |
| Jan 22, 2026 | 15.20 | 15.25 | 15.13 | 15.15 | 15.05 | 0.33% | 213,541 |
| Jan 21, 2026 | 15.07 | 15.17 | 14.99 | 15.10 | 15.00 | 0.53% | 179,107 |
| Jan 20, 2026 | 15.10 | 15.17 | 14.95 | 15.02 | 14.92 | -1.25% | 243,127 |
| Jan 16, 2026 | 15.28 | 15.36 | 15.21 | 15.21 | 15.11 | - | 195,545 |
| Jan 15, 2026 | 15.41 | 15.41 | 15.20 | 15.21 | 15.11 | -1.55% | 321,699 |
| Jan 14, 2026 | 15.43 | 15.46 | 15.34 | 15.45 | 15.25 | -0.26% | 255,498 |
| Jan 13, 2026 | 15.57 | 15.57 | 15.38 | 15.49 | 15.29 | -0.13% | 311,422 |
| Jan 12, 2026 | 15.44 | 15.60 | 15.40 | 15.51 | 15.31 | - | 241,569 |
| Jan 9, 2026 | 15.50 | 15.55 | 15.39 | 15.51 | 15.31 | 0.26% | 226,053 |
| Jan 8, 2026 | 15.43 | 15.47 | 15.33 | 15.47 | 15.27 | 0.65% | 265,689 |
| Jan 7, 2026 | 15.42 | 15.50 | 15.32 | 15.37 | 15.17 | -0.07% | 199,431 |
| Jan 6, 2026 | 15.35 | 15.50 | 15.34 | 15.38 | 15.18 | 0.20% | 166,698 |
| Jan 5, 2026 | 15.30 | 15.40 | 15.28 | 15.35 | 15.15 | 0.46% | 249,442 |
| Jan 2, 2026 | 15.37 | 15.47 | 15.25 | 15.28 | 15.08 | -0.39% | 281,640 |
| Dec 31, 2025 | 15.53 | 15.57 | 15.34 | 15.34 | 15.14 | -0.90% | 245,684 |