Skip to main content
IC
Eaton Vance Tax-Managed Diversified Equity Income Fund (ETY)
NYSE: ETY · Real-Time Price · USD
14.76
+0.08 (0.54%)
May 14, 2025, 3:44 PM - Market open

ETY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202514.7214.7914.6514.78-0.68%177,964
May 13, 202514.6614.7514.4814.6814.680.27%277,698
May 12, 202514.4914.6514.4014.6414.642.74%255,166
May 9, 202514.3614.3614.1914.2514.25-0.21%192,508
May 8, 202514.2814.3714.1814.2814.281.13%135,826
May 7, 202514.1614.2114.0014.1214.120.07%239,108
May 6, 202514.0014.2013.9914.1114.110.07%157,663
May 5, 202514.1714.2314.0814.1014.10-0.84%182,724
May 2, 202514.1414.2314.0114.2214.221.72%192,339
May 1, 202513.9914.1513.9513.9813.980.87%223,202
Apr 30, 202513.7713.8713.5813.8613.860.14%393,147
Apr 29, 202513.6313.8513.5613.8413.841.39%237,076
Apr 28, 202513.7113.8613.5013.6513.65-0.29%184,501
Apr 25, 202513.5513.7713.5013.6913.691.41%154,659
Apr 24, 202513.3713.5713.3513.5013.501.58%153,060
Apr 23, 202513.3713.5613.2013.2913.292.07%260,496
Apr 22, 202512.8713.1112.8013.0213.022.60%350,770
Apr 21, 202513.0713.0812.5512.6912.69-3.50%560,517
Apr 17, 202513.1213.2212.9413.1513.150.69%204,955
Apr 16, 202513.2013.3312.9713.0613.06-2.39%206,390
Apr 15, 202513.3113.6413.3113.3813.38-0.82%193,861
Apr 14, 202513.4613.5713.3113.4913.391.43%285,907
Apr 11, 202513.2013.4313.0213.3013.200.91%286,184
Apr 10, 202513.5013.5512.9713.1813.08-3.09%356,274
Apr 9, 202512.3113.6212.2713.6013.5011.02%1,113,240
Apr 8, 202512.7313.3012.2012.2512.16-2.00%925,146
Apr 7, 202511.9512.8011.8212.5012.41-1.42%770,187
Apr 4, 202513.4513.6112.6312.6812.59-8.05%853,742
Apr 3, 202513.9014.0713.7613.7913.69-3.63%392,534
Apr 2, 202514.1314.4014.1314.3114.210.42%207,307
Apr 1, 202514.1314.3114.0714.2514.15-0.07%225,851
Mar 31, 202514.1414.2913.9014.2614.160.35%651,740
Mar 28, 202514.4014.4714.1614.2114.11-1.52%263,305
Mar 27, 202514.4614.5214.4014.4314.32-0.55%273,891
Mar 26, 202514.7414.7414.4714.5114.40-1.43%244,206
Mar 25, 202514.7614.7814.6914.7214.610.07%224,397
Mar 24, 202514.6514.7114.5914.7114.601.66%170,284
Mar 21, 202514.4114.4814.3314.4714.36-114,294
Mar 20, 202514.3514.5514.3514.4714.360.42%94,885
Mar 19, 202514.3214.5514.3114.4114.300.63%158,264
Mar 18, 202514.4414.4914.3014.3214.22-0.83%174,984
Mar 17, 202514.3114.4914.3114.4414.330.91%211,027
Mar 14, 202514.1714.3614.1714.3114.210.56%181,770
Mar 13, 202514.4014.4314.2014.2314.03-1.32%212,854
Mar 12, 202514.4414.4514.2714.4214.220.98%265,543
Mar 11, 202514.3214.4214.1614.2814.08-0.42%346,708
Mar 10, 202514.5314.7014.2314.3414.14-3.37%448,451
Mar 7, 202514.8614.9314.6414.8414.63-0.34%292,333
Mar 6, 202514.7514.9914.6414.8914.68-1,175,695
Mar 5, 202514.6714.9214.6514.8914.681.43%247,277