Skip to main content
logo
Eaton Vance Tax-Managed Diversified Equity Income Fund (ETY)
NYSE: ETY · Real-Time Price · USD
14.18
+0.12 (0.85%)
Oct 2, 2026, 4:00 PM EDT - Market closed

ETY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202614.1514.2614.1514.1814.180.85%305,934
Oct 1, 202614.0814.1913.9914.0614.060.07%494,091
Sep 30, 202614.1514.2314.0114.0514.05-0.21%824,173
Sep 29, 202614.0914.1014.0414.0814.080.07%332,531
Sep 28, 202614.1314.1614.0314.0714.07-0.57%370,618
Sep 25, 202614.1214.2114.0814.1514.150.57%382,462
Sep 24, 202614.0014.0913.9814.0714.070.14%234,013
Sep 23, 202614.2014.2214.0514.0514.05-0.99%265,968
Sep 22, 202614.1614.2714.1614.1914.19-0.28%218,142
Sep 21, 202614.0914.2314.0614.2314.231.57%223,444
Sep 18, 202614.0014.0813.9414.0114.010.43%309,979
Sep 17, 202614.0014.1113.9213.9513.950.43%338,008
Sep 16, 202613.9214.0513.7813.8913.89-209,042
Sep 15, 202614.0214.1513.8813.8913.89-1.14%329,311
Sep 14, 202614.1114.1614.0114.1514.05-0.28%412,199
Sep 11, 202614.2214.4014.1314.1914.090.28%497,010
Sep 10, 202614.2014.2914.1414.1514.05-1.05%338,457
Sep 9, 202614.4314.4614.2814.3014.20-0.90%339,720
Sep 8, 202614.4814.5414.4014.4314.33-0.07%220,766
Sep 4, 202614.5314.5314.4014.4414.34-0.41%166,631
Sep 3, 202614.5014.6214.3714.5014.400.55%202,507
Sep 2, 202614.3814.4514.3014.4214.320.70%365,924
Sep 1, 202614.3314.5914.3014.3214.22-1.10%739,198
Aug 31, 202614.6114.6514.4614.4814.38-0.82%311,577
Aug 28, 202614.6114.6214.4214.6014.500.27%269,106
Aug 27, 202614.5014.5714.4414.5614.460.83%244,902
Aug 26, 202614.4214.8314.3814.4414.340.35%210,121
Aug 25, 202614.3914.4614.3314.3914.290.56%210,588
Aug 24, 202614.3014.4014.3014.3114.21-0.49%268,322
Aug 21, 202614.3714.4614.3414.3814.280.28%193,379
Aug 20, 202614.4914.5014.3114.3414.24-0.97%188,785
Aug 19, 202614.6414.6414.4814.4814.38-0.82%233,611
Aug 18, 202614.5914.6114.5414.6014.50-0.07%170,983
Aug 17, 202614.6014.6314.5514.6114.51-0.07%211,034
Aug 14, 202614.7614.7614.6014.6214.52-0.68%193,354
Aug 13, 202614.7214.8514.7114.8214.620.61%178,779
Aug 12, 202614.7914.7914.6814.7314.53-271,873
Aug 11, 202614.7314.7414.6314.7314.530.48%316,232
Aug 10, 202614.6214.7414.5514.6614.460.07%214,292
Aug 7, 202614.5914.6914.5614.6514.450.69%251,234
Aug 6, 202614.5514.6214.5114.5514.350.14%249,785
Aug 5, 202614.7314.7914.4814.5314.33-0.89%696,992
Aug 4, 202614.6314.7014.5614.6614.460.55%288,892
Aug 3, 202614.4814.6014.4514.5814.381.25%290,709
Jul 31, 202614.2914.5114.2214.4014.201.27%350,125
Jul 30, 202614.1314.3114.0514.2214.031.21%239,719
Jul 29, 202614.2314.2514.0214.0513.86-0.99%302,456
Jul 28, 202614.2114.3514.1614.1914.000.21%282,299
Jul 27, 202614.3214.3414.1614.1613.97-0.56%232,703
Jul 24, 202614.2114.3414.2114.2414.050.35%161,471