Eaton Vance Tax-Managed Diversified Equity Income Fund (ETY)
NYSE: ETY · Real-Time Price · USD
14.21
-0.22 (-1.52%)
Mar 28, 2025, 4:00 PM EDT - Market closed
ETY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.40 | 14.47 | 14.16 | 14.21 | 14.21 | -1.52% | 263,305 |
| Mar 27, 2025 | 14.46 | 14.52 | 14.40 | 14.43 | 14.43 | -0.55% | 273,891 |
| Mar 26, 2025 | 14.74 | 14.74 | 14.47 | 14.51 | 14.51 | -1.43% | 244,206 |
| Mar 25, 2025 | 14.76 | 14.78 | 14.69 | 14.72 | 14.72 | 0.07% | 224,397 |
| Mar 24, 2025 | 14.65 | 14.71 | 14.59 | 14.71 | 14.71 | 1.66% | 170,284 |
| Mar 21, 2025 | 14.41 | 14.48 | 14.33 | 14.47 | 14.47 | - | 114,294 |
| Mar 20, 2025 | 14.35 | 14.55 | 14.35 | 14.47 | 14.47 | 0.42% | 94,885 |
| Mar 19, 2025 | 14.32 | 14.55 | 14.31 | 14.41 | 14.41 | 0.63% | 158,264 |
| Mar 18, 2025 | 14.44 | 14.49 | 14.30 | 14.32 | 14.32 | -0.83% | 174,984 |
| Mar 17, 2025 | 14.31 | 14.49 | 14.31 | 14.44 | 14.44 | 0.91% | 211,027 |
| Mar 14, 2025 | 14.17 | 14.36 | 14.17 | 14.31 | 14.31 | 0.56% | 181,770 |
| Mar 13, 2025 | 14.40 | 14.43 | 14.20 | 14.23 | 14.13 | -1.32% | 212,854 |
| Mar 12, 2025 | 14.44 | 14.45 | 14.27 | 14.42 | 14.32 | 0.98% | 265,543 |
| Mar 11, 2025 | 14.32 | 14.42 | 14.16 | 14.28 | 14.18 | -0.42% | 346,708 |
| Mar 10, 2025 | 14.53 | 14.70 | 14.23 | 14.34 | 14.24 | -3.37% | 448,451 |
| Mar 7, 2025 | 14.86 | 14.93 | 14.64 | 14.84 | 14.74 | -0.34% | 292,333 |
| Mar 6, 2025 | 14.75 | 14.99 | 14.64 | 14.89 | 14.79 | - | 1,175,695 |
| Mar 5, 2025 | 14.67 | 14.92 | 14.65 | 14.89 | 14.79 | 1.43% | 247,277 |
| Mar 4, 2025 | 14.78 | 14.90 | 14.55 | 14.68 | 14.58 | -1.74% | 372,385 |
| Mar 3, 2025 | 15.17 | 15.22 | 14.84 | 14.94 | 14.84 | -1.19% | 261,320 |
| Feb 28, 2025 | 15.10 | 15.18 | 14.90 | 15.12 | 15.02 | 0.53% | 343,021 |
| Feb 27, 2025 | 15.25 | 15.31 | 15.00 | 15.04 | 14.94 | -0.79% | 231,993 |
| Feb 26, 2025 | 15.21 | 15.32 | 15.15 | 15.16 | 15.06 | -0.07% | 128,748 |
| Feb 25, 2025 | 15.34 | 15.35 | 15.01 | 15.17 | 15.07 | -0.65% | 298,846 |
| Feb 24, 2025 | 15.41 | 15.42 | 15.21 | 15.27 | 15.17 | -0.59% | 371,979 |
| Feb 21, 2025 | 15.66 | 15.67 | 15.36 | 15.36 | 15.25 | -1.66% | 244,707 |
| Feb 20, 2025 | 15.68 | 15.69 | 15.49 | 15.62 | 15.51 | -0.32% | 237,918 |
| Feb 19, 2025 | 15.63 | 15.67 | 15.58 | 15.67 | 15.56 | 0.26% | 225,514 |
| Feb 18, 2025 | 15.67 | 15.67 | 15.52 | 15.63 | 15.52 | 0.13% | 213,919 |
| Feb 14, 2025 | 15.56 | 15.68 | 15.46 | 15.61 | 15.50 | -0.19% | 374,587 |
| Feb 13, 2025 | 15.55 | 15.65 | 15.50 | 15.64 | 15.43 | 0.84% | 151,772 |
| Feb 12, 2025 | 15.52 | 15.54 | 15.41 | 15.51 | 15.31 | -0.45% | 221,620 |
| Feb 11, 2025 | 15.49 | 15.60 | 15.49 | 15.58 | 15.38 | 0.32% | 245,261 |
| Feb 10, 2025 | 15.46 | 15.60 | 15.42 | 15.53 | 15.33 | 1.17% | 259,333 |
| Feb 7, 2025 | 15.53 | 15.55 | 15.32 | 15.35 | 15.15 | -0.84% | 210,986 |
| Feb 6, 2025 | 15.44 | 15.50 | 15.31 | 15.48 | 15.28 | 0.32% | 223,255 |
| Feb 5, 2025 | 15.35 | 15.45 | 15.30 | 15.43 | 15.23 | 0.26% | 171,319 |
| Feb 4, 2025 | 15.31 | 15.47 | 15.25 | 15.39 | 15.19 | 0.59% | 238,149 |
| Feb 3, 2025 | 15.10 | 15.37 | 15.10 | 15.30 | 15.10 | -0.20% | 246,216 |
| Jan 31, 2025 | 15.31 | 15.60 | 15.28 | 15.33 | 15.13 | -0.26% | 330,672 |
| Jan 30, 2025 | 15.20 | 15.44 | 15.17 | 15.37 | 15.17 | 1.12% | 388,978 |
| Jan 29, 2025 | 15.31 | 15.37 | 15.14 | 15.20 | 15.00 | -0.59% | 127,870 |
| Jan 28, 2025 | 15.17 | 15.32 | 15.08 | 15.29 | 15.09 | 0.99% | 150,280 |
| Jan 27, 2025 | 15.06 | 15.21 | 15.01 | 15.14 | 14.94 | -1.30% | 295,786 |
| Jan 24, 2025 | 15.32 | 15.47 | 15.29 | 15.34 | 15.14 | -0.07% | 174,702 |
| Jan 23, 2025 | 15.36 | 15.49 | 15.28 | 15.35 | 15.15 | - | 237,957 |
| Jan 22, 2025 | 15.32 | 15.46 | 15.29 | 15.35 | 15.15 | 0.46% | 275,433 |
| Jan 21, 2025 | 15.20 | 15.33 | 15.17 | 15.28 | 15.08 | 1.19% | 285,910 |
| Jan 17, 2025 | 15.14 | 15.19 | 15.00 | 15.10 | 14.90 | 0.40% | 219,604 |
| Jan 16, 2025 | 15.10 | 15.15 | 15.01 | 15.04 | 14.84 | -0.20% | 182,282 |