Skip to main content
Eaton Vance Tax-Managed Diversified Equity Income Fund (ETY)
NYSE: ETY · Real-Time Price · USD
14.13
+0.15 (1.07%)
Jun 26, 2026, 4:00 PM EDT - Market closed

ETY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202613.9114.1513.8614.1314.131.07%175,357
Jun 25, 202614.2914.3913.9813.9813.98-1.20%271,975
Jun 24, 202614.3114.3514.1514.1514.15-1.19%162,466
Jun 23, 202614.2514.5014.1214.3214.32-0.49%247,698
Jun 22, 202614.6014.7414.3814.3914.39-1.10%228,000
Jun 18, 202614.5114.5914.4514.5514.550.90%353,209
Jun 17, 202614.6214.6414.4014.4214.42-1.44%280,351
Jun 16, 202614.5314.6814.4914.6314.630.69%297,876
Jun 15, 202614.5514.7414.4614.5314.530.97%262,235
Jun 12, 202614.5614.5814.4314.4914.390.07%164,929
Jun 11, 202614.3314.5214.2114.4814.381.19%209,255
Jun 10, 202614.3714.5614.2714.3114.21-1.31%166,131
Jun 9, 202614.5814.6414.2714.5014.400.28%146,602
Jun 8, 202614.5414.7014.4414.4614.36-0.14%195,783
Jun 5, 202614.7414.7414.4514.4814.38-2.03%223,850
Jun 4, 202614.7014.8514.6814.7814.680.27%144,804
Jun 3, 202614.8414.8814.7014.7414.64-0.47%185,945
Jun 2, 202614.8614.9014.7614.8114.71-0.34%229,826
Jun 1, 202614.9615.0014.7714.8614.76-0.87%418,333
May 29, 202615.0915.1214.9514.9914.890.13%336,390
May 28, 202614.8314.9814.7914.9714.870.94%236,448
May 27, 202614.8714.9714.8114.8314.73-0.47%137,970
May 26, 202614.9115.0014.8414.9014.800.88%163,761
May 22, 202614.8814.8914.7714.7714.67-0.34%127,117
May 21, 202614.8014.8714.7114.8214.720.14%178,824
May 20, 202614.7214.8314.6714.8014.700.89%199,888
May 19, 202614.5514.6814.5514.6714.570.34%203,384
May 18, 202614.7514.8414.5614.6214.52-1.08%308,661
May 15, 202614.7914.9514.7614.7814.68-1.08%326,257
May 14, 202615.0515.1515.0115.0414.84-203,565
May 13, 202614.8615.0814.8315.0414.841.08%418,588
May 12, 202614.8514.8914.7514.8814.680.20%185,718
May 11, 202614.9514.9914.8414.8514.65-1.00%202,334
May 8, 202614.9715.0714.9215.0014.800.81%473,365
May 7, 202615.0015.0214.8714.8814.68-0.53%178,103
May 6, 202615.0715.1314.9614.9614.76-0.13%221,463
May 5, 202615.0015.1014.9514.9814.780.47%227,578
May 4, 202615.0015.1114.8814.9114.71-0.60%266,521
May 1, 202615.0915.1315.0015.0014.80-0.60%333,661
Apr 30, 202614.9615.1114.7915.0914.891.75%1,191,700
Apr 29, 202614.6714.8314.5014.8314.631.30%534,330
Apr 28, 202614.6714.7014.5514.6414.44-0.54%152,084
Apr 27, 202614.6514.7514.5514.7214.520.89%418,147
Apr 24, 202614.5714.6814.5014.5914.390.34%223,442
Apr 23, 202614.6514.6614.4414.5414.35-0.68%173,052
Apr 22, 202614.6414.6914.5514.6414.440.97%224,959
Apr 21, 202614.5614.6514.5014.5014.31-0.62%222,832
Apr 20, 202614.7014.7814.5014.5914.39-0.55%311,105
Apr 17, 202614.5714.7014.5614.6714.471.17%266,610
Apr 16, 202614.5314.5414.4114.5014.31-273,808
Apr 15, 202614.4314.5414.4114.5014.310.20%344,309
Apr 14, 202614.4114.5714.3714.5714.281.67%253,639
Apr 13, 202614.1014.3314.0614.3314.040.99%349,790
Apr 10, 202614.3414.3514.1114.1913.90-0.70%928,860
Apr 9, 202614.2114.3314.1114.2914.000.85%397,114
Apr 8, 202614.0414.2914.0414.1713.882.83%220,147
Apr 7, 202613.7813.9413.7113.7813.50-0.86%230,586
Apr 6, 202613.8513.9713.8013.9013.62-0.14%174,692
Apr 2, 202613.6913.9813.6413.9213.64-171,832
Apr 1, 202613.7914.0513.6513.9213.640.94%330,264
Mar 31, 202613.3613.8313.2813.7913.514.79%677,592
Mar 30, 202613.2413.3613.1213.1612.90-0.23%297,872
Mar 27, 202613.3413.4113.1713.1912.92-1.79%217,438
Mar 26, 202613.6113.7013.4313.4313.16-2.54%269,637
Mar 25, 202613.8013.9113.7113.7813.500.95%174,641
Mar 24, 202613.6713.7913.5513.6513.38-0.36%275,568
Mar 23, 202613.7514.1113.6513.7013.420.59%250,600
Mar 20, 202613.8713.9313.5713.6213.35-2.23%247,990
Mar 19, 202613.9614.0313.8713.9313.65-0.85%243,524
Mar 18, 202614.2214.2414.0514.0513.77-1.47%282,097
Mar 17, 202614.3214.3514.2114.2613.970.64%167,861
Mar 16, 202614.2314.3214.1014.1713.88-0.01%342,133
Mar 13, 202614.3814.5314.2314.2713.89-0.42%225,794
Mar 12, 202614.4314.4614.3014.3313.94-1.17%205,786
Mar 11, 202614.4814.7414.4014.5014.11-0.07%324,674
Mar 10, 202614.4914.5914.3314.5114.120.42%312,859
Mar 9, 202614.5014.5014.3014.4514.06-0.76%277,795
Mar 6, 202614.5814.7314.5614.5614.17-1.69%226,897
Mar 5, 202614.8514.9014.7014.8114.41-0.60%135,784
Mar 4, 202614.8214.9314.7914.9014.500.74%192,619
Mar 3, 202614.7914.8814.6014.7914.39-0.70%214,863
Mar 2, 202614.8614.9714.8114.9014.49-0.23%177,522
Feb 27, 202614.8914.9314.8214.9314.53-0.13%192,443
Feb 26, 202615.0115.0614.8614.9514.55-0.53%272,317
Feb 25, 202615.0015.0914.9615.0314.630.74%194,928
Feb 24, 202614.8414.9714.8114.9214.520.40%163,257
Feb 23, 202614.8914.9414.7414.8614.46-0.40%155,648
Feb 20, 202614.7614.9614.7614.9214.520.74%137,861
Feb 19, 202614.8614.9114.7514.8114.41-0.60%197,274
Feb 18, 202614.8815.0314.8314.9014.500.47%216,292
Feb 17, 202614.8314.9014.6714.8314.43-0.01%321,033
Feb 13, 202614.8115.0414.7714.9314.430.54%320,836
Feb 12, 202615.1015.1514.8214.8514.35-1.13%156,300
Feb 11, 202615.1115.1114.9415.0214.52-0.40%181,932
Feb 10, 202615.0515.1715.0215.0814.580.27%132,145
Feb 9, 202615.0315.1414.9415.0414.54-0.07%326,935
Feb 6, 202614.8515.0914.8515.0514.551.90%207,587
Feb 5, 202614.8914.9414.7414.7714.28-0.87%434,989
Feb 4, 202615.0715.2814.8814.9014.40-1.13%347,089
Feb 3, 202615.2815.3115.0315.0714.57-1.12%241,012