Skip to main content
Eaton Vance Tax-Managed Diversified Equity Income Fund (ETY)
NYSE: ETY · Real-Time Price · USD
15.04
0.00 (0.00%)
Jan 8, 2025, 4:01 PM EST - Market closed

ETY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202515.1015.1514.9815.0415.04-236,679
Jan 7, 202515.1715.2315.0215.0415.04-0.66%354,628
Jan 6, 202515.1515.2415.1015.1415.140.13%234,500
Jan 3, 202515.0415.1915.0015.1215.121.14%136,848
Jan 2, 202514.9915.0914.9514.9514.95-430,375
Dec 31, 202415.1015.1314.9514.9514.95-0.27%274,386
Dec 30, 202414.9015.0614.8014.9914.99-0.33%227,440
Dec 27, 202415.1915.2215.0115.0415.04-1.18%145,372
Dec 26, 202415.2115.2515.1815.2215.220.07%154,537
Dec 24, 202415.0315.2515.0315.2115.211.47%88,770
Dec 23, 202414.8915.0014.8214.9914.990.33%240,613
Dec 20, 202414.8015.0114.7114.9414.840.95%185,947
Dec 19, 202414.9815.0314.7314.8014.70-0.54%258,612
Dec 18, 202415.2015.3414.8814.8814.78-2.62%257,889
Dec 17, 202415.3015.3215.1815.2815.18-0.46%202,325
Dec 16, 202415.3015.3515.2115.3515.250.72%234,489
Dec 13, 202415.2815.2815.1715.2415.14-269,553
Dec 12, 202415.2415.3015.1815.2415.14-0.07%132,040
Dec 11, 202415.2815.3315.2515.2515.150.33%162,064
Dec 10, 202415.2315.2715.2015.2015.100.07%149,110
Dec 9, 202415.3015.3315.1815.1915.09-0.46%283,691
Dec 6, 202415.1815.2815.1415.2615.160.79%202,498
Dec 5, 202415.1315.1915.0515.1415.040.20%181,206
Dec 4, 202415.1315.2015.0915.1115.01-0.07%246,917
Dec 3, 202415.0515.1415.0015.1215.020.07%223,072
Dec 2, 202415.1615.1814.9915.1115.01-0.13%237,015
Nov 29, 202415.0015.1714.9515.1315.031.14%175,165
Nov 27, 202414.9915.0114.8814.9614.86-251,323
Nov 26, 202414.9115.0014.8714.9614.860.40%164,582
Nov 25, 202414.9014.9914.8614.9014.800.13%183,697
Nov 22, 202414.9414.9614.8514.8814.78-0.40%234,274
Nov 21, 202414.9314.9814.7514.9414.84-0.07%260,942
Nov 20, 202414.9615.0114.7914.9514.750.13%336,537
Nov 19, 202414.8214.9614.7614.9314.730.27%214,845
Nov 18, 202414.8314.9014.7614.8914.700.47%238,240
Nov 15, 202414.8314.9014.7214.8214.63-0.47%339,070
Nov 14, 202415.0515.1214.8814.8914.70-0.87%337,616
Nov 13, 202414.9715.2914.9315.0214.820.40%412,223
Nov 12, 202414.9515.0214.8514.9614.76-0.33%215,708
Nov 11, 202415.1115.1614.9915.0114.81-0.46%206,716
Nov 8, 202414.9915.1114.9715.0814.880.67%238,342
Nov 7, 202414.7714.9814.7614.9814.781.77%339,422
Nov 6, 202414.7514.8214.6114.7214.531.59%220,038
Nov 5, 202414.4314.5914.3914.4914.300.69%172,971
Nov 4, 202414.4814.5514.3814.3914.20-0.90%182,424
Nov 1, 202414.5614.6214.5114.5214.33-216,206
Oct 31, 202414.7214.7414.5114.5214.33-1.43%336,662
Oct 30, 202414.6314.7514.6214.7314.540.89%242,952
Oct 29, 202414.5314.6414.5114.6014.41-146,263
Oct 28, 202414.6814.7114.5514.6014.41-0.07%175,369
Oct 25, 202414.6714.7214.5114.6114.420.34%218,848
Oct 24, 202414.6514.6914.5514.5614.37-0.48%137,095
Oct 23, 202414.7214.7914.6114.6314.44-1.88%143,966
Oct 22, 202414.8114.9214.7814.9114.620.61%193,858
Oct 21, 202414.7814.8414.7014.8214.530.47%169,181
Oct 18, 202414.7214.8114.7014.7514.460.20%149,514
Oct 17, 202414.7414.7514.6814.7214.430.20%170,447
Oct 16, 202414.7014.7714.6314.6914.40-0.27%358,174
Oct 15, 202414.7814.8514.6914.7314.44-0.47%165,588
Oct 14, 202414.8314.9214.7714.8014.51-213,027
Oct 11, 202414.8314.8914.7914.8014.51-0.13%174,265
Oct 10, 202414.8014.8414.7114.8214.530.20%153,025
Oct 9, 202414.6814.9114.6814.7914.500.68%344,053
Oct 8, 202414.5514.7114.5514.6914.401.66%273,975
Oct 7, 202414.6014.6114.4314.4514.16-1.03%238,143
Oct 4, 202414.4514.6214.4314.6014.311.53%212,813
Oct 3, 202414.4314.4814.3414.3814.10-0.76%265,331
Oct 2, 202414.5214.5314.3614.4914.20-0.41%289,159
Oct 1, 202414.5814.5814.3414.5514.26-0.68%316,781
Sep 30, 202414.4814.6514.4314.6514.361.10%461,583
Sep 27, 202414.4714.5014.4114.4914.200.21%211,969
Sep 26, 202414.4814.5314.4014.4614.170.07%175,766
Sep 25, 202414.4414.4914.4214.4514.16-189,670
Sep 24, 202414.4214.4814.3814.4514.160.21%117,991
Sep 23, 202414.4714.4714.3814.4214.14-0.07%246,959
Sep 20, 202414.4514.5014.3314.4314.15-1.10%206,972
Sep 19, 202414.4114.6114.4114.5914.202.10%348,647
Sep 18, 202414.4114.4814.2914.2913.91-0.42%335,048
Sep 17, 202414.4014.4414.2914.3513.97-0.28%264,616
Sep 16, 202414.3614.3914.2614.3914.010.28%203,997
Sep 13, 202414.2514.3814.2114.3513.971.27%216,884
Sep 12, 202414.1614.2214.0514.1713.800.28%267,889
Sep 11, 202413.9814.1313.7414.1313.761.15%279,357
Sep 10, 202413.9313.9913.7713.9713.600.72%298,350
Sep 9, 202413.7613.9113.7413.8713.501.09%332,408
Sep 6, 202413.9413.9413.6613.7213.36-1.29%232,389
Sep 5, 202414.0414.0413.8313.9013.53-0.64%277,986
Sep 4, 202413.9414.0213.9413.9913.62-189,735
Sep 3, 202414.1914.1913.9413.9913.62-1.69%161,616
Aug 30, 202414.2014.2714.1114.2313.850.78%315,882
Aug 29, 202414.0714.1514.0114.1213.750.79%241,494
Aug 28, 202414.1414.1413.9114.0113.64-0.64%285,219
Aug 27, 202414.0914.1514.0614.1013.730.07%163,368
Aug 26, 202414.1914.2014.0514.0913.72-0.35%271,128
Aug 23, 202414.0614.1513.9914.1413.771.22%335,551
Aug 22, 202414.1114.1113.9313.9713.60-1.34%293,962
Aug 21, 202414.1314.1714.0214.1613.690.71%397,797
Aug 20, 202414.1014.1914.0314.0613.59-0.28%317,106
Aug 19, 202414.0014.1313.9914.1013.630.71%291,182
Aug 16, 202413.9814.0813.9614.0013.53-0.07%237,093