Eaton Vance Tax-Managed Diversified Equity Income Fund (ETY)
NYSE: ETY · Real-Time Price · USD
14.64
-0.08 (-0.54%)
At close: Apr 28, 2026, 4:00 PM EDT
14.63
-0.01 (-0.07%)
After-hours: Apr 28, 2026, 7:00 PM EDT
ETY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.67 | 14.70 | 14.55 | 14.64 | 14.64 | -0.54% | 152,084 |
| Apr 27, 2026 | 14.65 | 14.75 | 14.55 | 14.72 | 14.72 | 0.89% | 418,147 |
| Apr 24, 2026 | 14.57 | 14.68 | 14.50 | 14.59 | 14.59 | 0.34% | 223,432 |
| Apr 23, 2026 | 14.65 | 14.66 | 14.44 | 14.54 | 14.54 | -0.68% | 173,044 |
| Apr 22, 2026 | 14.64 | 14.69 | 14.55 | 14.64 | 14.64 | 0.97% | 224,627 |
| Apr 21, 2026 | 14.56 | 14.65 | 14.50 | 14.50 | 14.50 | -0.62% | 222,152 |
| Apr 20, 2026 | 14.70 | 14.78 | 14.50 | 14.59 | 14.59 | -0.55% | 311,105 |
| Apr 17, 2026 | 14.57 | 14.70 | 14.56 | 14.67 | 14.67 | 1.17% | 266,310 |
| Apr 16, 2026 | 14.53 | 14.54 | 14.41 | 14.50 | 14.50 | - | 273,808 |
| Apr 15, 2026 | 14.43 | 14.54 | 14.41 | 14.50 | 14.50 | -0.48% | 336,647 |
| Apr 14, 2026 | 14.41 | 14.57 | 14.37 | 14.57 | 14.47 | 1.67% | 250,639 |
| Apr 13, 2026 | 14.10 | 14.33 | 14.06 | 14.33 | 14.23 | 0.99% | 349,790 |
| Apr 10, 2026 | 14.34 | 14.35 | 14.11 | 14.19 | 14.09 | -0.70% | 928,860 |
| Apr 9, 2026 | 14.21 | 14.33 | 14.11 | 14.29 | 14.19 | 0.85% | 397,114 |
| Apr 8, 2026 | 14.04 | 14.29 | 14.04 | 14.17 | 14.07 | 2.83% | 220,147 |
| Apr 7, 2026 | 13.78 | 13.94 | 13.71 | 13.78 | 13.69 | -0.86% | 230,586 |
| Apr 6, 2026 | 13.85 | 13.97 | 13.80 | 13.90 | 13.81 | -0.14% | 174,692 |
| Apr 2, 2026 | 13.69 | 13.98 | 13.64 | 13.92 | 13.83 | - | 171,832 |
| Apr 1, 2026 | 13.79 | 14.05 | 13.65 | 13.92 | 13.83 | 0.94% | 330,264 |
| Mar 31, 2026 | 13.36 | 13.83 | 13.28 | 13.79 | 13.70 | 4.79% | 677,592 |
| Mar 30, 2026 | 13.24 | 13.36 | 13.12 | 13.16 | 13.07 | -0.23% | 297,872 |
| Mar 27, 2026 | 13.34 | 13.41 | 13.17 | 13.19 | 13.10 | -1.79% | 217,438 |
| Mar 26, 2026 | 13.61 | 13.70 | 13.43 | 13.43 | 13.34 | -2.54% | 269,637 |
| Mar 25, 2026 | 13.80 | 13.91 | 13.71 | 13.78 | 13.69 | 0.95% | 174,641 |
| Mar 24, 2026 | 13.67 | 13.79 | 13.55 | 13.65 | 13.56 | -0.36% | 275,568 |
| Mar 23, 2026 | 13.75 | 14.11 | 13.65 | 13.70 | 13.61 | 0.59% | 250,600 |
| Mar 20, 2026 | 13.87 | 13.93 | 13.57 | 13.62 | 13.53 | -2.23% | 247,990 |
| Mar 19, 2026 | 13.96 | 14.03 | 13.87 | 13.93 | 13.84 | -0.85% | 243,524 |
| Mar 18, 2026 | 14.22 | 14.24 | 14.05 | 14.05 | 13.95 | -1.47% | 282,097 |
| Mar 17, 2026 | 14.32 | 14.35 | 14.21 | 14.26 | 14.16 | 0.64% | 167,861 |
| Mar 16, 2026 | 14.23 | 14.32 | 14.10 | 14.17 | 14.07 | -0.70% | 342,133 |
| Mar 13, 2026 | 14.38 | 14.53 | 14.23 | 14.27 | 14.07 | -0.42% | 225,794 |
| Mar 12, 2026 | 14.43 | 14.46 | 14.30 | 14.33 | 14.13 | -1.17% | 205,786 |
| Mar 11, 2026 | 14.48 | 14.74 | 14.40 | 14.50 | 14.30 | -0.07% | 324,674 |
| Mar 10, 2026 | 14.49 | 14.59 | 14.33 | 14.51 | 14.31 | 0.42% | 312,859 |
| Mar 9, 2026 | 14.50 | 14.50 | 14.30 | 14.45 | 14.25 | -0.76% | 277,795 |
| Mar 6, 2026 | 14.58 | 14.73 | 14.56 | 14.56 | 14.36 | -1.69% | 226,897 |
| Mar 5, 2026 | 14.85 | 14.90 | 14.70 | 14.81 | 14.61 | -0.60% | 135,784 |
| Mar 4, 2026 | 14.82 | 14.93 | 14.79 | 14.90 | 14.70 | 0.74% | 192,619 |
| Mar 3, 2026 | 14.79 | 14.88 | 14.60 | 14.79 | 14.59 | -0.70% | 214,863 |
| Mar 2, 2026 | 14.86 | 14.97 | 14.81 | 14.90 | 14.69 | -0.23% | 177,522 |
| Feb 27, 2026 | 14.89 | 14.93 | 14.82 | 14.93 | 14.73 | -0.13% | 192,443 |
| Feb 26, 2026 | 15.01 | 15.06 | 14.86 | 14.95 | 14.74 | -0.53% | 272,317 |
| Feb 25, 2026 | 15.00 | 15.09 | 14.96 | 15.03 | 14.82 | 0.74% | 194,928 |
| Feb 24, 2026 | 14.84 | 14.97 | 14.81 | 14.92 | 14.72 | 0.40% | 163,257 |
| Feb 23, 2026 | 14.89 | 14.94 | 14.74 | 14.86 | 14.66 | -0.40% | 155,648 |
| Feb 20, 2026 | 14.76 | 14.96 | 14.76 | 14.92 | 14.72 | 0.74% | 137,861 |
| Feb 19, 2026 | 14.86 | 14.91 | 14.75 | 14.81 | 14.61 | -0.60% | 197,274 |
| Feb 18, 2026 | 14.88 | 15.03 | 14.83 | 14.90 | 14.70 | 0.47% | 216,292 |
| Feb 17, 2026 | 14.83 | 14.90 | 14.67 | 14.83 | 14.63 | -0.67% | 321,033 |