Eaton Vance Tax-Managed Diversified Equity Income Fund (ETY)
NYSE: ETY · Real-Time Price · USD
15.53
-0.14 (-0.89%)
Oct 22, 2025, 4:00 PM EDT - Market closed

ETY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202515.6815.6815.4915.5315.53-0.89%107,498
Oct 21, 202515.5515.6815.5515.6715.670.84%97,954
Oct 20, 202515.5015.6415.5015.5415.540.65%137,542
Oct 17, 202515.4115.5015.3515.4415.440.19%168,535
Oct 16, 202515.6115.6615.3115.4115.41-0.96%296,375
Oct 15, 202515.6215.6815.4715.5615.56-0.77%223,345
Oct 14, 202515.5515.7715.4115.6815.580.45%174,023
Oct 13, 202515.6115.7015.5615.6115.510.64%157,679
Oct 10, 202515.8115.8915.4715.5115.41-2.02%235,823
Oct 9, 202515.9015.9015.7515.8315.73-0.25%186,051
Oct 8, 202515.8115.9115.7815.8715.770.76%201,286
Oct 7, 202515.7015.8315.6815.7515.650.57%297,081
Oct 6, 202515.6915.7215.6015.6615.56-0.06%216,942
Oct 3, 202515.7415.8015.6715.6715.57-0.76%310,527
Oct 2, 202515.8615.9015.7615.7915.69-0.44%320,383
Oct 1, 202515.8915.9315.7615.8615.76-0.25%438,363
Sep 30, 202515.8415.9115.7715.9015.800.13%380,832
Sep 29, 202515.8515.9015.7815.8815.780.63%229,144
Sep 26, 202515.7815.8815.7215.7815.68-0.13%156,985
Sep 25, 202515.7515.8015.6515.8015.70-0.19%177,704
Sep 24, 202515.9015.9115.7515.8315.73-0.63%179,557
Sep 23, 202516.0016.0115.8515.9315.83-0.38%116,838
Sep 22, 202515.9515.9915.8815.9915.890.50%260,548
Sep 19, 202515.8415.9615.8415.9115.810.51%93,419
Sep 18, 202515.8415.9115.7415.8315.730.25%186,493
Sep 17, 202515.8415.8915.7015.7915.69-0.06%129,544
Sep 16, 202515.8815.8915.8015.8015.70-0.57%146,305
Sep 15, 202515.8215.9515.8115.8915.79-0.31%272,425
Sep 12, 202515.9916.0215.9315.9415.74-0.44%251,853
Sep 11, 202515.9516.0215.9016.0115.810.50%254,539
Sep 10, 202515.9816.0315.9015.9315.73-0.19%169,303
Sep 9, 202515.9416.0015.8715.9615.76-0.25%213,970
Sep 8, 202515.9116.0315.8816.0015.800.82%200,690
Sep 5, 202516.0016.0215.8615.8715.67-0.69%166,661
Sep 4, 202515.8515.9815.8415.9815.781.08%225,352
Sep 3, 202515.8015.8515.7515.8115.610.19%176,458
Sep 2, 202515.6815.8015.6015.7815.58-0.38%198,302
Aug 29, 202515.9215.9415.7715.8415.64-0.31%263,740
Aug 28, 202515.8115.8915.7715.8915.690.38%224,175
Aug 27, 202515.7515.8315.7115.8315.630.57%132,003
Aug 26, 202515.7415.8115.6515.7415.540.13%190,029
Aug 25, 202515.6915.7615.6215.7215.520.06%145,357
Aug 22, 202515.5515.7615.4615.7115.510.96%189,483
Aug 21, 202515.5315.6015.5115.5615.37-125,020
Aug 20, 202515.6115.6815.4415.5615.37-0.58%133,532
Aug 19, 202515.7115.7215.5515.6515.45-0.38%248,058
Aug 18, 202515.7015.7615.6715.7115.510.06%146,075
Aug 15, 202515.7815.8415.7015.7015.50-1.20%245,357
Aug 14, 202515.8315.9415.8115.8915.59-0.13%151,814
Aug 13, 202515.9415.9715.8315.9115.610.38%226,883