Eaton Vance Tax-Managed Diversified Equity Income Fund (ETY)
NYSE: ETY · Real-Time Price · USD
13.69
+0.19 (1.41%)
Apr 25, 2025, 4:00 PM EDT - Market closed
ETY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 13.55 | 13.77 | 13.50 | 13.69 | 13.69 | 1.41% | 154,659 |
| Apr 24, 2025 | 13.37 | 13.57 | 13.35 | 13.50 | 13.50 | 1.58% | 153,060 |
| Apr 23, 2025 | 13.37 | 13.56 | 13.20 | 13.29 | 13.29 | 2.07% | 260,496 |
| Apr 22, 2025 | 12.87 | 13.11 | 12.80 | 13.02 | 13.02 | 2.60% | 350,770 |
| Apr 21, 2025 | 13.07 | 13.08 | 12.55 | 12.69 | 12.69 | -3.50% | 560,517 |
| Apr 17, 2025 | 13.12 | 13.22 | 12.94 | 13.15 | 13.15 | 0.69% | 204,955 |
| Apr 16, 2025 | 13.20 | 13.33 | 12.97 | 13.06 | 13.06 | -2.39% | 206,390 |
| Apr 15, 2025 | 13.31 | 13.64 | 13.31 | 13.38 | 13.38 | -0.82% | 193,861 |
| Apr 14, 2025 | 13.46 | 13.57 | 13.31 | 13.49 | 13.39 | 1.43% | 285,907 |
| Apr 11, 2025 | 13.20 | 13.43 | 13.02 | 13.30 | 13.20 | 0.91% | 286,184 |
| Apr 10, 2025 | 13.50 | 13.55 | 12.97 | 13.18 | 13.08 | -3.09% | 356,274 |
| Apr 9, 2025 | 12.31 | 13.62 | 12.27 | 13.60 | 13.50 | 11.02% | 1,113,240 |
| Apr 8, 2025 | 12.73 | 13.30 | 12.20 | 12.25 | 12.16 | -2.00% | 925,146 |
| Apr 7, 2025 | 11.95 | 12.80 | 11.82 | 12.50 | 12.41 | -1.42% | 770,187 |
| Apr 4, 2025 | 13.45 | 13.61 | 12.63 | 12.68 | 12.59 | -8.05% | 853,742 |
| Apr 3, 2025 | 13.90 | 14.07 | 13.76 | 13.79 | 13.69 | -3.63% | 392,534 |
| Apr 2, 2025 | 14.13 | 14.40 | 14.13 | 14.31 | 14.21 | 0.42% | 207,307 |
| Apr 1, 2025 | 14.13 | 14.31 | 14.07 | 14.25 | 14.15 | -0.07% | 225,851 |
| Mar 31, 2025 | 14.14 | 14.29 | 13.90 | 14.26 | 14.16 | 0.35% | 651,740 |
| Mar 28, 2025 | 14.40 | 14.47 | 14.16 | 14.21 | 14.11 | -1.52% | 263,305 |
| Mar 27, 2025 | 14.46 | 14.52 | 14.40 | 14.43 | 14.32 | -0.55% | 273,891 |
| Mar 26, 2025 | 14.74 | 14.74 | 14.47 | 14.51 | 14.40 | -1.43% | 244,206 |
| Mar 25, 2025 | 14.76 | 14.78 | 14.69 | 14.72 | 14.61 | 0.07% | 224,397 |
| Mar 24, 2025 | 14.65 | 14.71 | 14.59 | 14.71 | 14.60 | 1.66% | 170,284 |
| Mar 21, 2025 | 14.41 | 14.48 | 14.33 | 14.47 | 14.36 | - | 114,294 |
| Mar 20, 2025 | 14.35 | 14.55 | 14.35 | 14.47 | 14.36 | 0.42% | 94,885 |
| Mar 19, 2025 | 14.32 | 14.55 | 14.31 | 14.41 | 14.30 | 0.63% | 158,264 |
| Mar 18, 2025 | 14.44 | 14.49 | 14.30 | 14.32 | 14.22 | -0.83% | 174,984 |
| Mar 17, 2025 | 14.31 | 14.49 | 14.31 | 14.44 | 14.33 | 0.91% | 211,027 |
| Mar 14, 2025 | 14.17 | 14.36 | 14.17 | 14.31 | 14.21 | 0.56% | 181,770 |
| Mar 13, 2025 | 14.40 | 14.43 | 14.20 | 14.23 | 14.03 | -1.32% | 212,854 |
| Mar 12, 2025 | 14.44 | 14.45 | 14.27 | 14.42 | 14.22 | 0.98% | 265,543 |
| Mar 11, 2025 | 14.32 | 14.42 | 14.16 | 14.28 | 14.08 | -0.42% | 346,708 |
| Mar 10, 2025 | 14.53 | 14.70 | 14.23 | 14.34 | 14.14 | -3.37% | 448,451 |
| Mar 7, 2025 | 14.86 | 14.93 | 14.64 | 14.84 | 14.63 | -0.34% | 292,333 |
| Mar 6, 2025 | 14.75 | 14.99 | 14.64 | 14.89 | 14.68 | - | 1,175,695 |
| Mar 5, 2025 | 14.67 | 14.92 | 14.65 | 14.89 | 14.68 | 1.43% | 247,277 |
| Mar 4, 2025 | 14.78 | 14.90 | 14.55 | 14.68 | 14.47 | -1.74% | 372,385 |
| Mar 3, 2025 | 15.17 | 15.22 | 14.84 | 14.94 | 14.73 | -1.19% | 261,320 |
| Feb 28, 2025 | 15.10 | 15.18 | 14.90 | 15.12 | 14.91 | 0.53% | 343,021 |
| Feb 27, 2025 | 15.25 | 15.31 | 15.00 | 15.04 | 14.83 | -0.79% | 231,993 |
| Feb 26, 2025 | 15.21 | 15.32 | 15.15 | 15.16 | 14.95 | -0.07% | 128,748 |
| Feb 25, 2025 | 15.34 | 15.35 | 15.01 | 15.17 | 14.96 | -0.65% | 298,846 |
| Feb 24, 2025 | 15.41 | 15.42 | 15.21 | 15.27 | 15.05 | -0.59% | 371,979 |
| Feb 21, 2025 | 15.66 | 15.67 | 15.36 | 15.36 | 15.14 | -1.66% | 244,707 |
| Feb 20, 2025 | 15.68 | 15.69 | 15.49 | 15.62 | 15.40 | -0.32% | 237,918 |
| Feb 19, 2025 | 15.63 | 15.67 | 15.58 | 15.67 | 15.45 | 0.26% | 225,514 |
| Feb 18, 2025 | 15.67 | 15.67 | 15.52 | 15.63 | 15.41 | 0.13% | 213,919 |
| Feb 14, 2025 | 15.56 | 15.68 | 15.46 | 15.61 | 15.39 | -0.19% | 374,587 |
| Feb 13, 2025 | 15.55 | 15.65 | 15.50 | 15.64 | 15.32 | 0.84% | 151,772 |