Skip to main content
Eaton Vance Tax-Managed Diversified Equity Income Fund (ETY)
NYSE: ETY · Real-Time Price · USD
14.64
-0.08 (-0.54%)
At close: Apr 28, 2026, 4:00 PM EDT
14.63
-0.01 (-0.07%)
After-hours: Apr 28, 2026, 7:00 PM EDT

ETY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.6714.7014.5514.6414.64-0.54%152,084
Apr 27, 202614.6514.7514.5514.7214.720.89%418,147
Apr 24, 202614.5714.6814.5014.5914.590.34%223,432
Apr 23, 202614.6514.6614.4414.5414.54-0.68%173,044
Apr 22, 202614.6414.6914.5514.6414.640.97%224,627
Apr 21, 202614.5614.6514.5014.5014.50-0.62%222,152
Apr 20, 202614.7014.7814.5014.5914.59-0.55%311,105
Apr 17, 202614.5714.7014.5614.6714.671.17%266,310
Apr 16, 202614.5314.5414.4114.5014.50-273,808
Apr 15, 202614.4314.5414.4114.5014.50-0.48%336,647
Apr 14, 202614.4114.5714.3714.5714.471.67%250,639
Apr 13, 202614.1014.3314.0614.3314.230.99%349,790
Apr 10, 202614.3414.3514.1114.1914.09-0.70%928,860
Apr 9, 202614.2114.3314.1114.2914.190.85%397,114
Apr 8, 202614.0414.2914.0414.1714.072.83%220,147
Apr 7, 202613.7813.9413.7113.7813.69-0.86%230,586
Apr 6, 202613.8513.9713.8013.9013.81-0.14%174,692
Apr 2, 202613.6913.9813.6413.9213.83-171,832
Apr 1, 202613.7914.0513.6513.9213.830.94%330,264
Mar 31, 202613.3613.8313.2813.7913.704.79%677,592
Mar 30, 202613.2413.3613.1213.1613.07-0.23%297,872
Mar 27, 202613.3413.4113.1713.1913.10-1.79%217,438
Mar 26, 202613.6113.7013.4313.4313.34-2.54%269,637
Mar 25, 202613.8013.9113.7113.7813.690.95%174,641
Mar 24, 202613.6713.7913.5513.6513.56-0.36%275,568
Mar 23, 202613.7514.1113.6513.7013.610.59%250,600
Mar 20, 202613.8713.9313.5713.6213.53-2.23%247,990
Mar 19, 202613.9614.0313.8713.9313.84-0.85%243,524
Mar 18, 202614.2214.2414.0514.0513.95-1.47%282,097
Mar 17, 202614.3214.3514.2114.2614.160.64%167,861
Mar 16, 202614.2314.3214.1014.1714.07-0.70%342,133
Mar 13, 202614.3814.5314.2314.2714.07-0.42%225,794
Mar 12, 202614.4314.4614.3014.3314.13-1.17%205,786
Mar 11, 202614.4814.7414.4014.5014.30-0.07%324,674
Mar 10, 202614.4914.5914.3314.5114.310.42%312,859
Mar 9, 202614.5014.5014.3014.4514.25-0.76%277,795
Mar 6, 202614.5814.7314.5614.5614.36-1.69%226,897
Mar 5, 202614.8514.9014.7014.8114.61-0.60%135,784
Mar 4, 202614.8214.9314.7914.9014.700.74%192,619
Mar 3, 202614.7914.8814.6014.7914.59-0.70%214,863
Mar 2, 202614.8614.9714.8114.9014.69-0.23%177,522
Feb 27, 202614.8914.9314.8214.9314.73-0.13%192,443
Feb 26, 202615.0115.0614.8614.9514.74-0.53%272,317
Feb 25, 202615.0015.0914.9615.0314.820.74%194,928
Feb 24, 202614.8414.9714.8114.9214.720.40%163,257
Feb 23, 202614.8914.9414.7414.8614.66-0.40%155,648
Feb 20, 202614.7614.9614.7614.9214.720.74%137,861
Feb 19, 202614.8614.9114.7514.8114.61-0.60%197,274
Feb 18, 202614.8815.0314.8314.9014.700.47%216,292
Feb 17, 202614.8314.9014.6714.8314.63-0.67%321,033
Feb 13, 202614.8115.0414.7714.9314.630.54%320,836
Feb 12, 202615.1015.1514.8214.8514.55-1.13%156,300
Feb 11, 202615.1115.1114.9415.0214.72-0.40%181,932
Feb 10, 202615.0515.1715.0215.0814.770.27%132,145
Feb 9, 202615.0315.1414.9415.0414.74-0.07%326,935
Feb 6, 202614.8515.0914.8515.0514.741.90%207,587
Feb 5, 202614.8914.9414.7414.7714.47-0.87%434,989
Feb 4, 202615.0715.2814.8814.9014.60-1.13%347,089
Feb 3, 202615.2815.3115.0315.0714.76-1.12%241,012
Feb 2, 202615.1915.3115.1915.2414.93-0.26%215,152
Jan 30, 202615.2715.3715.1315.2814.97-241,173
Jan 29, 202615.2415.2915.0515.2814.97-0.07%265,719
Jan 28, 202615.3715.3715.2315.2914.98-0.13%164,137
Jan 27, 202615.2215.3515.1515.3115.000.72%175,651
Jan 26, 202615.2415.3015.2015.2014.890.07%212,997
Jan 23, 202615.2015.2315.1315.1914.880.26%150,826
Jan 22, 202615.2015.2515.1315.1514.840.33%213,541
Jan 21, 202615.0715.1714.9915.1014.790.53%179,107
Jan 20, 202615.1015.1714.9515.0214.72-1.25%243,127
Jan 16, 202615.2815.3615.2115.2114.90-195,545
Jan 15, 202615.4115.4115.2015.2114.90-1.55%321,699
Jan 14, 202615.4315.4615.3415.4515.04-0.26%255,498
Jan 13, 202615.5715.5715.3815.4915.08-0.13%311,422
Jan 12, 202615.4415.6015.4015.5115.10-241,569
Jan 9, 202615.5015.5515.3915.5115.100.26%226,053
Jan 8, 202615.4315.4715.3315.4715.060.65%265,689
Jan 7, 202615.4215.5015.3215.3714.96-0.07%199,431
Jan 6, 202615.3515.5015.3415.3814.970.20%166,698
Jan 5, 202615.3015.4015.2815.3514.940.46%249,442
Jan 2, 202615.3715.4715.2515.2814.87-0.39%281,640
Dec 31, 202515.5315.5715.3415.3414.93-0.90%245,684
Dec 30, 202515.3315.4815.3315.4815.071.18%264,088
Dec 29, 202515.3115.3715.2615.3014.89-0.39%135,882
Dec 26, 202515.3915.4215.3115.3614.950.46%172,492
Dec 24, 202515.3115.3615.2615.2914.880.07%86,593
Dec 23, 202515.1715.3415.1715.2814.870.33%169,236
Dec 22, 202515.2515.3815.2115.2314.830.40%215,429
Dec 19, 202515.0615.2115.0615.1714.771.07%214,485
Dec 18, 202515.0215.1814.9515.0114.610.67%318,152
Dec 17, 202515.0915.1114.8814.9114.51-0.86%405,724
Dec 16, 202515.0915.1515.0115.0414.64-0.40%317,047
Dec 15, 202515.3515.4415.0815.1014.70-2.27%713,498
Dec 12, 202515.6215.6615.4115.4514.94-1.09%146,720
Dec 11, 202515.6215.6815.5115.6215.11-0.32%150,951
Dec 10, 202515.5915.6915.5215.6715.160.84%208,403
Dec 9, 202515.5015.6415.5015.5415.030.06%116,615
Dec 8, 202515.6515.7215.5215.5315.02-0.89%156,829
Dec 5, 202515.6915.7515.6515.6715.160.26%97,768
Dec 4, 202515.6815.7215.6015.6315.12-0.19%202,543
Dec 3, 202515.5615.7315.5615.6615.15-0.32%226,987