Skip to main content
Eaton Vance Tax-Managed Diversified Equity Income Fund (ETY)
NYSE: ETY · Real-Time Price · USD
15.70
+0.01 (0.06%)
At close: Aug 15, 2025, 4:00 PM
15.71
+0.01 (0.06%)
After-hours: Aug 15, 2025, 7:00 PM EDT

ETY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202515.7815.8415.7015.7015.70-1.20%245,355
Aug 14, 202515.8315.9415.8115.8915.79-0.13%151,814
Aug 13, 202515.9415.9715.8315.9115.810.38%226,883
Aug 12, 202515.7615.9015.7415.8515.750.83%530,789
Aug 11, 202515.8015.8115.7215.7215.62-0.57%212,939
Aug 8, 202515.7415.8615.7415.8115.710.44%175,043
Aug 7, 202515.8715.8715.7115.7415.64-0.38%161,933
Aug 6, 202515.7115.8015.6115.8015.700.89%172,404
Aug 5, 202515.7515.7815.6315.6615.56-0.32%154,638
Aug 4, 202515.5815.7215.5715.7115.611.35%206,992
Aug 1, 202515.5915.6615.4115.5015.40-1.21%211,383
Jul 31, 202515.7515.8315.6315.6915.590.32%270,575
Jul 30, 202515.6015.6915.5115.6415.540.26%214,590
Jul 29, 202515.6215.7015.5615.6015.50-0.19%134,096
Jul 28, 202515.7215.7515.1015.6315.53-0.51%473,664
Jul 25, 202515.6615.7215.6015.7115.610.58%174,533
Jul 24, 202515.5915.6915.5915.6215.52-0.13%185,437
Jul 23, 202515.6115.6815.5515.6415.540.32%225,047
Jul 22, 202515.6515.6515.5315.5915.49-0.38%152,610
Jul 21, 202515.5115.6715.4915.6515.550.77%226,655
Jul 18, 202515.5415.5715.5015.5315.43-0.26%154,405
Jul 17, 202515.5415.5915.4915.5715.470.39%192,779
Jul 16, 202515.5215.5515.3715.5115.41-0.06%310,354
Jul 15, 202515.6915.6915.4815.5215.42-1.15%345,719
Jul 14, 202515.5615.7315.5615.7015.500.45%320,142
Jul 11, 202515.6115.6815.5615.6315.43-0.51%339,983
Jul 10, 202515.6115.7615.5415.7115.510.51%277,861
Jul 9, 202515.6015.6615.5515.6315.430.26%181,913
Jul 8, 202515.5715.6415.5015.5915.390.45%157,365
Jul 7, 202515.5715.6315.4515.5215.33-0.89%220,865
Jul 3, 202515.5815.7015.5315.6615.460.45%112,174
Jul 2, 202515.6015.6015.4715.5915.390.06%283,544
Jul 1, 202515.5015.5815.4615.5815.380.71%249,865
Jun 30, 202515.4515.5515.4015.4715.280.13%307,015
Jun 27, 202515.3915.4815.3415.4515.260.72%195,058
Jun 26, 202515.2715.3915.2615.3415.150.26%189,749
Jun 25, 202515.2415.3015.2015.3015.111.06%223,303
Jun 24, 202515.0315.2415.0315.1414.951.00%177,030
Jun 23, 202514.9615.0614.8514.9914.800.40%296,139
Jun 20, 202515.0515.0814.9214.9314.74-0.60%199,738
Jun 18, 202515.0415.0914.9615.0214.830.20%186,615
Jun 17, 202515.0215.0914.9614.9914.80-0.60%181,509
Jun 16, 202515.1115.1715.0815.0814.89-0.40%165,058
Jun 13, 202515.1815.2515.1015.1414.85-0.72%212,135
Jun 12, 202515.1615.3015.1415.2514.960.59%185,170
Jun 11, 202515.2515.2515.1515.1614.87-0.26%177,068
Jun 10, 202515.1715.2515.1015.2014.910.66%152,704
Jun 9, 202515.2015.2015.1015.1014.81-0.59%219,422
Jun 6, 202515.1215.2015.0615.1914.901.27%135,616
Jun 5, 202515.0815.0914.9415.0014.71-0.07%192,339