Skip to main content
logo
Eaton Vance Tax-Managed Diversified Equity Income Fund (ETY)
NYSE: ETY · Real-Time Price · USD
14.40
+0.18 (1.27%)
At close: Jul 31, 2026, 4:00 PM EDT
14.39
-0.01 (-0.07%)
After-hours: Jul 31, 2026, 7:34 PM EDT

ETY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202614.2914.5114.2214.4014.401.27%350,123
Jul 30, 202614.1314.3114.0514.2214.221.21%239,719
Jul 29, 202614.2314.2514.0214.0514.05-0.99%302,452
Jul 28, 202614.2114.3514.1614.1914.190.21%282,298
Jul 27, 202614.3214.3414.1614.1614.16-0.56%232,702
Jul 24, 202614.2114.3414.2114.2414.240.35%161,471
Jul 23, 202614.1914.3114.1814.1914.19-1.18%172,523
Jul 22, 202614.3114.4314.3014.3614.360.21%255,237
Jul 21, 202614.3114.4914.2814.3314.330.42%304,452
Jul 20, 202614.3014.4114.2614.2714.270.14%213,821
Jul 17, 202614.4314.5014.2414.2514.25-1.72%216,727
Jul 16, 202614.5514.5714.4514.5014.50-0.34%251,985
Jul 15, 202614.5214.6214.5014.5514.550.62%200,677
Jul 14, 202614.5114.6314.4614.5614.460.48%168,806
Jul 13, 202614.5014.5714.4314.4914.39-0.62%235,154
Jul 10, 202614.6014.6814.4514.5814.48-0.14%509,373
Jul 9, 202614.5014.6014.3914.6014.501.18%213,643
Jul 8, 202614.4214.4914.3514.4314.33-0.82%175,905
Jul 7, 202614.5114.6014.4514.5514.450.07%198,697
Jul 6, 202614.6814.7414.5214.5414.44-0.27%298,125
Jul 2, 202614.6614.7114.5114.5814.48-162,261
Jul 1, 202614.4614.6814.3314.5814.480.28%318,835
Jun 30, 202614.3714.5514.2214.5414.441.47%378,284
Jun 29, 202614.3014.4414.1514.3314.231.42%282,701
Jun 26, 202613.9114.1513.8614.1314.031.07%175,357
Jun 25, 202614.2914.3913.9813.9813.88-1.20%271,980
Jun 24, 202614.3114.3514.1514.1514.05-1.19%162,479
Jun 23, 202614.2514.5014.1214.3214.22-0.49%247,698
Jun 22, 202614.6014.7414.3814.3914.29-1.10%228,000
Jun 18, 202614.5114.5914.4514.5514.450.90%353,209
Jun 17, 202614.6214.6414.4014.4214.32-1.44%280,351
Jun 16, 202614.5314.6814.4914.6314.530.69%297,876
Jun 15, 202614.5514.7414.4614.5314.430.97%262,235
Jun 12, 202614.5614.5814.4314.4914.290.07%164,929
Jun 11, 202614.3314.5214.2114.4814.281.19%209,255
Jun 10, 202614.3714.5614.2714.3114.12-1.31%166,131
Jun 9, 202614.5814.6414.2714.5014.300.28%146,602
Jun 8, 202614.5414.7014.4414.4614.26-0.14%195,783
Jun 5, 202614.7414.7414.4514.4814.28-2.03%223,850
Jun 4, 202614.7014.8514.6814.7814.580.27%144,804
Jun 3, 202614.8414.8814.7014.7414.54-0.47%185,945
Jun 2, 202614.8614.9014.7614.8114.61-0.34%229,826
Jun 1, 202614.9615.0014.7714.8614.66-0.87%418,333
May 29, 202615.0915.1214.9514.9914.790.13%336,390
May 28, 202614.8314.9814.7914.9714.770.94%236,448
May 27, 202614.8714.9714.8114.8314.63-0.47%137,970
May 26, 202614.9115.0014.8414.9014.700.88%163,761
May 22, 202614.8814.8914.7714.7714.57-0.34%127,117
May 21, 202614.8014.8714.7114.8214.620.14%178,824
May 20, 202614.7214.8314.6714.8014.600.89%199,888