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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 22, 2025 | 15.68 | 15.68 | 15.49 | 15.53 | 15.53 | -0.89% | 107,498 |
Oct 21, 2025 | 15.55 | 15.68 | 15.55 | 15.67 | 15.67 | 0.84% | 97,954 |
Oct 20, 2025 | 15.50 | 15.64 | 15.50 | 15.54 | 15.54 | 0.65% | 137,542 |
Oct 17, 2025 | 15.41 | 15.50 | 15.35 | 15.44 | 15.44 | 0.19% | 168,535 |
Oct 16, 2025 | 15.61 | 15.66 | 15.31 | 15.41 | 15.41 | -0.96% | 296,375 |
Oct 15, 2025 | 15.62 | 15.68 | 15.47 | 15.56 | 15.56 | -0.77% | 223,345 |
Oct 14, 2025 | 15.55 | 15.77 | 15.41 | 15.68 | 15.58 | 0.45% | 174,023 |
Oct 13, 2025 | 15.61 | 15.70 | 15.56 | 15.61 | 15.51 | 0.64% | 157,679 |
Oct 10, 2025 | 15.81 | 15.89 | 15.47 | 15.51 | 15.41 | -2.02% | 235,823 |
Oct 9, 2025 | 15.90 | 15.90 | 15.75 | 15.83 | 15.73 | -0.25% | 186,051 |
Oct 8, 2025 | 15.81 | 15.91 | 15.78 | 15.87 | 15.77 | 0.76% | 201,286 |
Oct 7, 2025 | 15.70 | 15.83 | 15.68 | 15.75 | 15.65 | 0.57% | 297,081 |
Oct 6, 2025 | 15.69 | 15.72 | 15.60 | 15.66 | 15.56 | -0.06% | 216,942 |
Oct 3, 2025 | 15.74 | 15.80 | 15.67 | 15.67 | 15.57 | -0.76% | 310,527 |
Oct 2, 2025 | 15.86 | 15.90 | 15.76 | 15.79 | 15.69 | -0.44% | 320,383 |
Oct 1, 2025 | 15.89 | 15.93 | 15.76 | 15.86 | 15.76 | -0.25% | 438,363 |
Sep 30, 2025 | 15.84 | 15.91 | 15.77 | 15.90 | 15.80 | 0.13% | 380,832 |
Sep 29, 2025 | 15.85 | 15.90 | 15.78 | 15.88 | 15.78 | 0.63% | 229,144 |
Sep 26, 2025 | 15.78 | 15.88 | 15.72 | 15.78 | 15.68 | -0.13% | 156,985 |
Sep 25, 2025 | 15.75 | 15.80 | 15.65 | 15.80 | 15.70 | -0.19% | 177,704 |
Sep 24, 2025 | 15.90 | 15.91 | 15.75 | 15.83 | 15.73 | -0.63% | 179,557 |
Sep 23, 2025 | 16.00 | 16.01 | 15.85 | 15.93 | 15.83 | -0.38% | 116,838 |
Sep 22, 2025 | 15.95 | 15.99 | 15.88 | 15.99 | 15.89 | 0.50% | 260,548 |
Sep 19, 2025 | 15.84 | 15.96 | 15.84 | 15.91 | 15.81 | 0.51% | 93,419 |
Sep 18, 2025 | 15.84 | 15.91 | 15.74 | 15.83 | 15.73 | 0.25% | 186,493 |
Sep 17, 2025 | 15.84 | 15.89 | 15.70 | 15.79 | 15.69 | -0.06% | 129,544 |
Sep 16, 2025 | 15.88 | 15.89 | 15.80 | 15.80 | 15.70 | -0.57% | 146,305 |
Sep 15, 2025 | 15.82 | 15.95 | 15.81 | 15.89 | 15.79 | -0.31% | 272,425 |
Sep 12, 2025 | 15.99 | 16.02 | 15.93 | 15.94 | 15.74 | -0.44% | 251,853 |
Sep 11, 2025 | 15.95 | 16.02 | 15.90 | 16.01 | 15.81 | 0.50% | 254,539 |
Sep 10, 2025 | 15.98 | 16.03 | 15.90 | 15.93 | 15.73 | -0.19% | 169,303 |
Sep 9, 2025 | 15.94 | 16.00 | 15.87 | 15.96 | 15.76 | -0.25% | 213,970 |
Sep 8, 2025 | 15.91 | 16.03 | 15.88 | 16.00 | 15.80 | 0.82% | 200,690 |
Sep 5, 2025 | 16.00 | 16.02 | 15.86 | 15.87 | 15.67 | -0.69% | 166,661 |
Sep 4, 2025 | 15.85 | 15.98 | 15.84 | 15.98 | 15.78 | 1.08% | 225,352 |
Sep 3, 2025 | 15.80 | 15.85 | 15.75 | 15.81 | 15.61 | 0.19% | 176,458 |
Sep 2, 2025 | 15.68 | 15.80 | 15.60 | 15.78 | 15.58 | -0.38% | 198,302 |
Aug 29, 2025 | 15.92 | 15.94 | 15.77 | 15.84 | 15.64 | -0.31% | 263,740 |
Aug 28, 2025 | 15.81 | 15.89 | 15.77 | 15.89 | 15.69 | 0.38% | 224,175 |
Aug 27, 2025 | 15.75 | 15.83 | 15.71 | 15.83 | 15.63 | 0.57% | 132,003 |
Aug 26, 2025 | 15.74 | 15.81 | 15.65 | 15.74 | 15.54 | 0.13% | 190,029 |
Aug 25, 2025 | 15.69 | 15.76 | 15.62 | 15.72 | 15.52 | 0.06% | 145,357 |
Aug 22, 2025 | 15.55 | 15.76 | 15.46 | 15.71 | 15.51 | 0.96% | 189,483 |
Aug 21, 2025 | 15.53 | 15.60 | 15.51 | 15.56 | 15.37 | - | 125,020 |
Aug 20, 2025 | 15.61 | 15.68 | 15.44 | 15.56 | 15.37 | -0.58% | 133,532 |
Aug 19, 2025 | 15.71 | 15.72 | 15.55 | 15.65 | 15.45 | -0.38% | 248,058 |
Aug 18, 2025 | 15.70 | 15.76 | 15.67 | 15.71 | 15.51 | 0.06% | 146,075 |
Aug 15, 2025 | 15.78 | 15.84 | 15.70 | 15.70 | 15.50 | -1.20% | 245,357 |
Aug 14, 2025 | 15.83 | 15.94 | 15.81 | 15.89 | 15.59 | -0.13% | 151,814 |
Aug 13, 2025 | 15.94 | 15.97 | 15.83 | 15.91 | 15.61 | 0.38% | 226,883 |