Skip to main content
logo
Eaton Vance Tax-Managed Diversified Equity Income Fund (ETY)
NYSE: ETY · Real-Time Price · USD
14.19
+0.04 (0.28%)
Sep 11, 2026, 4:00 PM EDT - Market closed

ETY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202614.2214.4014.1314.1914.190.28%497,008
Sep 10, 202614.2014.2914.1414.1514.15-1.05%338,455
Sep 9, 202614.4314.4614.2814.3014.30-0.90%339,716
Sep 8, 202614.4814.5414.4014.4314.43-0.07%220,763
Sep 4, 202614.5314.5314.4014.4414.44-0.41%166,560
Sep 3, 202614.5014.6214.3714.5014.500.55%202,505
Sep 2, 202614.3814.4514.3014.4214.420.70%365,921
Sep 1, 202614.3314.5914.3014.3214.32-1.10%739,197
Aug 31, 202614.6114.6514.4614.4814.48-0.82%311,577
Aug 28, 202614.6114.6214.4214.6014.600.27%269,106
Aug 27, 202614.5014.5714.4414.5614.560.83%244,901
Aug 26, 202614.4214.8314.3814.4414.440.35%210,121
Aug 25, 202614.3914.4614.3314.3914.390.56%210,587
Aug 24, 202614.3014.4014.3014.3114.31-0.49%268,322
Aug 21, 202614.3714.4614.3414.3814.380.28%193,379
Aug 20, 202614.4914.5014.3114.3414.34-0.97%188,784
Aug 19, 202614.6414.6414.4814.4814.48-0.82%233,311
Aug 18, 202614.5914.6114.5414.6014.60-0.07%170,983
Aug 17, 202614.6014.6314.5514.6114.61-0.07%211,024
Aug 14, 202614.7614.7614.6014.6214.62-0.68%193,354
Aug 13, 202614.7214.8514.7114.8214.720.61%178,778
Aug 12, 202614.7914.7914.6814.7314.63-271,873
Aug 11, 202614.7314.7414.6314.7314.630.48%316,232
Aug 10, 202614.6214.7414.5514.6614.560.07%214,292
Aug 7, 202614.5914.6914.5614.6514.550.69%251,234
Aug 6, 202614.5514.6214.5114.5514.450.14%249,785
Aug 5, 202614.7314.7914.4814.5314.43-0.89%696,992
Aug 4, 202614.6314.7014.5614.6614.560.55%288,892
Aug 3, 202614.4814.6014.4514.5814.481.25%290,709
Jul 31, 202614.2914.5114.2214.4014.301.27%350,125
Jul 30, 202614.1314.3114.0514.2214.121.21%239,719
Jul 29, 202614.2314.2514.0214.0513.96-0.99%302,456
Jul 28, 202614.2114.3514.1614.1914.100.21%282,299
Jul 27, 202614.3214.3414.1614.1614.07-0.56%232,703
Jul 24, 202614.2114.3414.2114.2414.140.35%161,471
Jul 23, 202614.1914.3114.1814.1914.10-1.18%172,523
Jul 22, 202614.3114.4314.3014.3614.260.21%255,238
Jul 21, 202614.3114.4914.2814.3314.230.42%305,252
Jul 20, 202614.3014.4114.2614.2714.170.14%213,821
Jul 17, 202614.4314.5014.2414.2514.15-1.72%216,727
Jul 16, 202614.5514.5714.4514.5014.40-0.34%252,190
Jul 15, 202614.5214.6214.5014.5514.450.62%200,677
Jul 14, 202614.5114.6314.4614.5614.360.48%168,816
Jul 13, 202614.5014.5714.4314.4914.29-0.62%235,154
Jul 10, 202614.6014.6814.4514.5814.38-0.14%509,373
Jul 9, 202614.5014.6014.3914.6014.401.18%213,643
Jul 8, 202614.4214.4914.3514.4314.24-0.82%175,905
Jul 7, 202614.5114.6014.4514.5514.350.07%198,697
Jul 6, 202614.6814.7414.5214.5414.34-0.27%298,125
Jul 2, 202614.6614.7114.5114.5814.38-162,261