Skip to main content
logo
Eaton Vance Tax-Managed Diversified Equity Income Fund (ETY)
NYSE: ETY · Real-Time Price · USD
13.75
-0.25 (-1.79%)
At close: Oct 22, 2026, 4:00 PM EDT
14.29
+0.54 (3.93%)
After-hours: Oct 22, 2026, 7:37 PM EDT

ETY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202613.9013.9013.7113.7513.75-1.79%319,806
Oct 21, 202614.0114.1513.9214.0014.000.21%282,921
Oct 20, 202613.9414.0313.8513.9713.970.43%259,712
Oct 19, 202613.9113.9913.8613.9113.910.51%304,534
Oct 16, 202614.0514.0913.7913.8413.84-1.42%244,778
Oct 15, 202613.9514.0513.9014.0414.040.57%255,495
Oct 14, 202614.2614.2614.0514.0613.96-1.47%268,650
Oct 13, 202614.3314.3314.2414.2714.17-0.28%190,729
Oct 12, 202614.3414.3414.2614.3114.21-0.07%351,230
Oct 9, 202614.3114.3314.2414.3214.220.77%357,910
Oct 8, 202614.2914.2914.1314.2114.11-0.07%335,792
Oct 7, 202614.2514.2514.1614.2214.12-0.35%274,507
Oct 6, 202614.2514.2914.2114.2714.170.63%563,136
Oct 5, 202614.1514.2714.1014.1814.08-499,342
Oct 2, 202614.1514.2614.1514.1814.080.85%305,937
Oct 1, 202614.0814.1913.9914.0613.960.07%494,093
Sep 30, 202614.1514.2314.0114.0513.95-0.21%824,177
Sep 29, 202614.0914.1014.0414.0813.980.07%332,534
Sep 28, 202614.1314.1614.0314.0713.97-0.57%370,621
Sep 25, 202614.1214.2114.0814.1514.050.57%383,865
Sep 24, 202614.0014.0913.9814.0713.970.14%234,016
Sep 23, 202614.2014.2214.0514.0513.95-0.99%265,968
Sep 22, 202614.1614.2714.1614.1914.09-0.28%218,143
Sep 21, 202614.0914.2314.0614.2314.131.57%223,446
Sep 18, 202614.0014.0813.9414.0113.910.43%309,982
Sep 17, 202614.0014.1113.9213.9513.850.43%338,011
Sep 16, 202613.9214.0513.7813.8913.79-209,044
Sep 15, 202614.0214.1513.8813.8913.79-1.14%329,313
Sep 14, 202614.1114.1614.0114.1513.95-0.28%412,210
Sep 11, 202614.2214.4014.1314.1913.990.28%497,010
Sep 10, 202614.2014.2914.1414.1513.95-1.05%338,457
Sep 9, 202614.4314.4614.2814.3014.10-0.90%339,720
Sep 8, 202614.4814.5414.4014.4314.23-0.07%220,766
Sep 4, 202614.5314.5314.4014.4414.24-0.41%166,631
Sep 3, 202614.5014.6214.3714.5014.300.55%202,507
Sep 2, 202614.3814.4514.3014.4214.220.70%365,924
Sep 1, 202614.3314.5914.3014.3214.12-1.10%739,198
Aug 31, 202614.6114.6514.4614.4814.28-0.82%311,577
Aug 28, 202614.6114.6214.4214.6014.400.27%269,106
Aug 27, 202614.5014.5714.4414.5614.360.83%244,902
Aug 26, 202614.4214.8314.3814.4414.240.35%210,121
Aug 25, 202614.3914.4614.3314.3914.190.56%210,588
Aug 24, 202614.3014.4014.3014.3114.11-0.49%268,322
Aug 21, 202614.3714.4614.3414.3814.180.28%193,379
Aug 20, 202614.4914.5014.3114.3414.14-0.97%188,785
Aug 19, 202614.6414.6414.4814.4814.28-0.82%233,611
Aug 18, 202614.5914.6114.5414.6014.40-0.07%170,983
Aug 17, 202614.6014.6314.5514.6114.41-0.07%211,034
Aug 14, 202614.7614.7614.6014.6214.42-0.68%193,354
Aug 13, 202614.7214.8514.7114.8214.510.61%178,779