Eaton Vance Tax-Managed Diversified Equity Income Fund (ETY) NYSE

Currency In USD

ETY Historical Return

If you invested $1000 in Eaton Vance Tax-Managed Diversified Equity Income Fund (ETY) 10 years ago, it would be worth $2,937.5 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,323.3, while $1000 invested 1 year ago would be worth $894.94. This corresponds to total returns of 193.75%, 32.33%, -10.51%, respectively, with annualized returns of 11.37%, 5.76%, -10.51%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ETY Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	13.66	13.63	13.63	13.66	13.53	272,291
November 09, 2026	13.49	13.73	13.73	13.74	13.45	334,016
November 06, 2026	13.42	13.34	13.34	13.42	13.29	389,930
November 05, 2026	13.83	13.27	13.27	13.83	13.26	603,437
November 04, 2026	13.82	13.87	13.87	13.94	13.77	343,294
November 03, 2026	13.64	13.69	13.69	13.7	13.5	289,760
November 02, 2026	13.71	13.64	13.64	13.8	13.6	345,100
October 30, 2026	13.81	13.65	13.65	13.84	13.57	382,054
October 29, 2026	13.91	13.93	13.93	13.95	13.83	437,815
October 28, 2026	13.87	13.91	13.91	13.93	13.81	234,577
October 27, 2026	13.76	13.8	13.8	13.87	13.73	329,301
October 26, 2026	13.72	13.73	13.73	13.77	13.69	154,423
October 23, 2026	13.7	13.68	13.68	13.74	13.66	177,702
October 22, 2026	13.9	13.75	13.75	13.9	13.71	319,806
October 21, 2026	14.01	14	14	14.15	13.92	282,921
October 20, 2026	13.94	13.97	13.97	14.03	13.85	259,712
October 19, 2026	13.91	13.91	13.91	13.99	13.86	304,534
October 16, 2026	14.05	13.84	13.84	14.09	13.79	244,778
October 15, 2026	13.95	14.04	14.04	14.05	13.9	255,495
October 14, 2026	14.26	14.06	14.06	14.26	14.05	268,650
October 13, 2026	14.33	14.27	14.27	14.33	14.24	190,728
October 12, 2026	14.34	14.31	14.31	14.34	14.26	351,228
October 09, 2026	14.31	14.32	14.32	14.33	14.24	357,906
October 08, 2026	14.29	14.21	14.21	14.29	14.13	335,789
October 07, 2026	14.25	14.22	14.22	14.25	14.16	274,496
October 06, 2026	14.25	14.27	14.27	14.29	14.21	563,134
October 05, 2026	14.15	14.18	14.18	14.27	14.1	499,320
October 02, 2026	14.15	14.18	14.18	14.26	14.15	305,931
October 01, 2026	14.08	14.06	14.06	14.19	13.99	494,091
September 30, 2026	14.15	14.05	14.05	14.23	14.01	824,176
September 29, 2026	14.09	14.08	14.08	14.1	14.04	332,533
September 28, 2026	14.13	14.07	14.07	14.16	14.03	370,619
September 25, 2026	14.12	14.15	14.15	14.21	14.08	382,464
September 24, 2026	14	14.07	14.07	14.09	13.98	234,015
September 23, 2026	14.2	14.05	14.05	14.22	14.05	265,968
September 22, 2026	14.16	14.19	14.19	14.27	14.16	218,142
September 21, 2026	14.09	14.23	14.23	14.23	14.06	223,445
September 18, 2026	14	14.01	14.01	14.08	13.94	309,981
September 17, 2026	14	13.95	13.95	14.11	13.92	338,010
September 16, 2026	13.92	13.89	13.89	14.05	13.78	209,042
September 15, 2026	14.02	13.89	13.89	14.15	13.88	329,311
September 11, 2026	14.22	14.19	14.19	14.4	14.13	497,008
September 10, 2026	14.2	14.15	14.15	14.29	14.14	338,455
September 09, 2026	14.43	14.3	14.3	14.46	14.28	338,833
September 08, 2026	14.48	14.43	14.43	14.54	14.4	220,763
September 04, 2026	14.53	14.44	14.44	14.53	14.4	166,560
September 03, 2026	14.5	14.5	14.5	14.62	14.37	202,505
September 02, 2026	14.38	14.42	14.42	14.45	14.3	365,921
September 01, 2026	14.33	14.32	14.32	14.59	14.3	739,197
August 31, 2026	14.61	14.48	14.48	14.65	14.46	311,577
August 28, 2026	14.61	14.6	14.6	14.62	14.42	269,106
August 27, 2026	14.5	14.56	14.56	14.57	14.44	244,901
August 26, 2026	14.42	14.44	14.44	14.83	14.38	210,119
August 25, 2026	14.39	14.39	14.39	14.46	14.33	210,587
August 24, 2026	14.3	14.31	14.31	14.4	14.3	268,218
August 21, 2026	14.37	14.38	14.38	14.46	14.34	193,379
August 20, 2026	14.49	14.34	14.34	14.5	14.31	188,784
August 19, 2026	14.64	14.48	14.48	14.64	14.48	233,610
August 18, 2026	14.59	14.6	14.6	14.61	14.54	170,983
August 17, 2026	14.6	14.61	14.61	14.63	14.55	211,034