Skip to main content
Eaton Vance Tax-Managed Diversified Equity Income Fund (ETY)
NYSE: ETY · Real-Time Price · USD
14.35
-0.21 (-1.48%)
Mar 9, 2026, 1:27 PM EDT - Market open

ETY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.5014.5014.3914.44--0.82%76,846
Mar 6, 202614.5814.7314.5614.5614.56-1.69%226,897
Mar 5, 202614.8514.9014.7014.8114.81-0.60%135,784
Mar 4, 202614.8214.9314.7914.9014.900.74%192,599
Mar 3, 202614.7914.8814.6014.7914.79-0.70%214,843
Mar 2, 202614.8614.9714.8114.9014.90-0.23%177,522
Feb 27, 202614.8914.9314.8214.9314.93-0.13%192,413
Feb 26, 202615.0115.0614.8614.9514.95-0.53%272,317
Feb 25, 202615.0015.0914.9615.0315.030.74%194,928
Feb 24, 202614.8414.9714.8114.9214.920.40%163,257
Feb 23, 202614.8914.9414.7414.8614.86-0.40%155,648
Feb 20, 202614.7614.9614.7614.9214.920.74%137,861
Feb 19, 202614.8614.9114.7514.8114.81-0.60%197,274
Feb 18, 202614.8815.0314.8314.9014.900.47%216,292
Feb 17, 202614.8314.9014.6714.8314.83-0.67%321,033
Feb 13, 202614.8115.0414.7714.9314.830.54%320,836
Feb 12, 202615.1015.1514.8214.8514.75-1.13%156,300
Feb 11, 202615.1115.1114.9415.0214.92-0.40%181,932
Feb 10, 202615.0515.1715.0215.0814.980.27%132,145
Feb 9, 202615.0315.1414.9415.0414.94-0.07%326,935
Feb 6, 202614.8515.0914.8515.0514.951.90%207,587
Feb 5, 202614.8914.9414.7414.7714.67-0.87%434,989
Feb 4, 202615.0715.2814.8814.9014.80-1.13%347,089
Feb 3, 202615.2815.3115.0315.0714.97-1.12%241,012
Feb 2, 202615.1915.3115.1915.2415.14-0.26%215,152
Jan 30, 202615.2715.3715.1315.2815.18-241,173
Jan 29, 202615.2415.2915.0515.2815.18-0.07%265,719
Jan 28, 202615.3715.3715.2315.2915.19-0.13%164,137
Jan 27, 202615.2215.3515.1515.3115.210.72%175,651
Jan 26, 202615.2415.3015.2015.2015.100.07%212,997
Jan 23, 202615.2015.2315.1315.1915.090.26%150,826
Jan 22, 202615.2015.2515.1315.1515.050.33%213,541
Jan 21, 202615.0715.1714.9915.1015.000.53%179,107
Jan 20, 202615.1015.1714.9515.0214.92-1.25%243,127
Jan 16, 202615.2815.3615.2115.2115.11-195,545
Jan 15, 202615.4115.4115.2015.2115.11-1.55%321,699
Jan 14, 202615.4315.4615.3415.4515.25-0.26%255,498
Jan 13, 202615.5715.5715.3815.4915.29-0.13%311,422
Jan 12, 202615.4415.6015.4015.5115.31-241,569
Jan 9, 202615.5015.5515.3915.5115.310.26%226,053
Jan 8, 202615.4315.4715.3315.4715.270.65%265,689
Jan 7, 202615.4215.5015.3215.3715.17-0.07%199,431
Jan 6, 202615.3515.5015.3415.3815.180.20%166,698
Jan 5, 202615.3015.4015.2815.3515.150.46%249,442
Jan 2, 202615.3715.4715.2515.2815.08-0.39%281,640
Dec 31, 202515.5315.5715.3415.3415.14-0.90%245,684
Dec 30, 202515.3315.4815.3315.4815.281.18%264,088
Dec 29, 202515.3115.3715.2615.3015.10-0.39%135,882
Dec 26, 202515.3915.4215.3115.3615.160.46%172,492
Dec 24, 202515.3115.3615.2615.2915.090.07%86,593
Dec 23, 202515.1715.3415.1715.2815.080.33%169,236
Dec 22, 202515.2515.3815.2115.2315.030.40%215,429
Dec 19, 202515.0615.2115.0615.1714.971.07%214,485
Dec 18, 202515.0215.1814.9515.0114.810.67%318,152
Dec 17, 202515.0915.1114.8814.9114.72-0.86%405,724
Dec 16, 202515.0915.1515.0115.0414.84-0.40%317,047
Dec 15, 202515.3515.4415.0815.1014.90-2.27%713,498
Dec 12, 202515.6215.6615.4115.4515.15-1.09%146,720
Dec 11, 202515.6215.6815.5115.6215.32-0.32%150,951
Dec 10, 202515.5915.6915.5215.6715.370.84%208,403
Dec 9, 202515.5015.6415.5015.5415.240.06%116,615
Dec 8, 202515.6515.7215.5215.5315.23-0.89%156,829
Dec 5, 202515.6915.7515.6515.6715.370.26%97,768
Dec 4, 202515.6815.7215.6015.6315.33-0.19%202,543
Dec 3, 202515.5615.7315.5615.6615.36-0.32%226,987
Dec 2, 202515.6015.7415.5315.7115.410.90%292,642
Dec 1, 202515.6015.6815.5315.5715.27-0.89%162,028
Nov 28, 202515.6515.7115.5915.7115.410.90%160,007
Nov 26, 202515.4215.6015.3915.5715.271.37%171,989
Nov 25, 202515.3015.3815.1315.3615.060.59%143,620
Nov 24, 202515.1215.2814.5415.2714.971.94%186,090
Nov 21, 202514.9115.1414.8514.9814.690.40%163,286
Nov 20, 202515.3015.3814.9114.9214.63-1.32%210,310
Nov 19, 202515.0715.2515.0615.1214.830.33%131,034
Nov 18, 202515.1215.2014.9115.0714.78-0.72%158,543
Nov 17, 202515.3815.4415.1315.1814.89-1.56%196,346
Nov 14, 202515.2715.5115.2115.4215.12-0.32%271,196
Nov 13, 202515.7315.7715.4615.4715.07-1.96%227,249
Nov 12, 202515.7815.8715.6715.7815.380.25%109,871
Nov 11, 202515.6815.8415.6815.7415.340.32%179,218
Nov 10, 202515.6015.7815.5915.6915.291.36%139,043
Nov 7, 202515.5415.5915.3715.4815.08-0.45%177,549
Nov 6, 202515.7515.7515.5515.5515.15-1.08%247,534
Nov 5, 202515.6615.7915.5715.7215.320.45%95,722
Nov 4, 202515.7015.8015.6315.6515.25-1.32%195,460
Nov 3, 202515.9015.9015.7515.8615.450.19%149,425
Oct 31, 202515.8515.9015.7815.8315.420.51%208,280
Oct 30, 202515.7015.7815.6515.7515.350.19%163,517
Oct 29, 202515.7615.8915.6515.7215.32-0.25%120,796
Oct 28, 202515.8415.8915.7115.7615.36-0.19%188,983
Oct 27, 202515.8615.9015.7615.7915.390.51%240,849
Oct 24, 202515.6915.7515.6615.7115.310.83%117,374
Oct 23, 202515.5215.6815.5215.5815.180.32%111,301
Oct 22, 202515.6815.6815.4915.5315.13-0.89%107,498
Oct 21, 202515.5515.6815.5515.6715.270.84%97,954
Oct 20, 202515.5015.6415.5015.5415.140.65%137,542
Oct 17, 202515.4115.5015.3515.4415.040.19%168,535
Oct 16, 202515.6115.6615.3115.4115.01-0.96%296,375
Oct 15, 202515.6215.6815.4715.5615.16-0.77%223,345
Oct 14, 202515.5515.7715.4115.6815.180.45%174,023