Eaton Vance Tax-Managed Diversified Equity Income Fund - ETY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.76	14.92	14.92	14.96	14.76	137,900
February 19, 2026	14.86	14.81	14.81	14.91	14.75	197,300
February 18, 2026	14.88	14.9	14.9	15.03	14.83	216,300
February 17, 2026	14.83	14.83	14.83	14.9	14.67	321,033
February 13, 2026	14.81	14.93	14.83	15.04	14.77	320,836
February 12, 2026	15.1	14.85	14.75	15.15	14.82	156,300
February 11, 2026	15.11	15.02	14.92	15.11	14.94	181,932
February 10, 2026	15.05	15.08	14.98	15.17	15.02	132,145
February 09, 2026	15.03	15.04	14.94	15.14	14.94	326,935
February 06, 2026	14.85	15.05	15.05	15.09	14.85	207,600
February 05, 2026	14.89	14.77	14.77	14.94	14.74	435,000
February 04, 2026	15.07	14.9	14.9	15.28	14.88	347,100
February 03, 2026	15.28	15.07	15.07	15.31	15.03	241,012
February 02, 2026	15.19	15.24	15.24	15.31	15.19	215,200
January 30, 2026	15.27	15.28	15.28	15.37	15.13	241,200
January 29, 2026	15.24	15.28	15.28	15.29	15.05	265,719
January 28, 2026	15.37	15.29	15.29	15.37	15.23	164,137
January 27, 2026	15.22	15.31	15.31	15.35	15.15	175,700
January 26, 2026	15.24	15.2	15.2	15.3	15.2	213,000
January 23, 2026	15.2	15.19	15.19	15.23	15.13	150,826
January 22, 2026	15.2	15.15	15.15	15.25	15.13	213,541
January 21, 2026	15.07	15.1	15.1	15.17	14.99	179,107
January 20, 2026	15.1	15.02	15.02	15.17	14.95	243,127
January 16, 2026	15.28	15.21	15.21	15.36	15.21	195,545
January 15, 2026	15.41	15.22	15.22	15.41	15.2	317,153
January 14, 2026	15.43	15.45	15.45	15.46	15.34	255,500
January 13, 2026	15.57	15.49	15.49	15.57	15.38	311,422
January 12, 2026	15.44	15.51	15.51	15.6	15.4	241,600
January 09, 2026	15.5	15.51	15.51	15.55	15.39	226,100
January 08, 2026	15.43	15.47	15.47	15.47	15.33	265,700
January 07, 2026	15.42	15.37	15.37	15.5	15.32	199,431
January 06, 2026	15.35	15.38	15.38	15.5	15.34	166,700
January 05, 2026	15.3	15.35	15.35	15.4	15.28	249,442
January 02, 2026	15.37	15.28	15.28	15.47	15.25	281,640
December 31, 2025	15.53	15.34	15.34	15.57	15.34	245,700
December 30, 2025	15.33	15.48	15.48	15.48	15.33	264,100
December 29, 2025	15.31	15.3	15.3	15.37	15.26	135,900
December 26, 2025	15.39	15.36	15.36	15.42	15.31	172,500
December 24, 2025	15.31	15.29	15.29	15.36	15.26	86,600
December 23, 2025	15.17	15.28	15.28	15.34	15.17	169,236
December 22, 2025	15.25	15.23	15.23	15.38	15.21	215,429
December 19, 2025	15.06	15.17	15.17	15.21	15.06	214,500
December 18, 2025	15.02	15.01	15.01	15.18	14.95	318,200
December 17, 2025	15.09	14.91	14.91	15.11	14.88	405,724
December 16, 2025	15.09	15.04	15.04	15.15	15.01	317,047
December 15, 2025	15.35	15.1	15.1	15.44	15.08	713,500
December 12, 2025	15.62	15.45	15.35	15.66	15.41	146,720
December 11, 2025	15.62	15.62	15.52	15.68	15.51	151,000
December 10, 2025	15.59	15.67	15.57	15.69	15.52	208,403
December 09, 2025	15.5	15.54	15.44	15.64	15.5	116,615
December 08, 2025	15.65	15.53	15.43	15.72	15.52	156,829
December 05, 2025	15.69	15.67	15.57	15.75	15.65	97,800
December 04, 2025	15.68	15.63	15.63	15.72	15.6	202,541
December 03, 2025	15.56	15.66	15.66	15.73	15.56	227,000
December 02, 2025	15.6	15.71	15.71	15.74	15.53	292,642
December 01, 2025	15.6	15.57	15.57	15.68	15.53	162,028
November 28, 2025	15.65	15.71	15.71	15.71	15.59	160,007
November 26, 2025	15.42	15.57	15.57	15.6	15.39	172,000
November 25, 2025	15.3	15.36	15.36	15.38	15.13	143,620
November 24, 2025	15.12	15.27	15.27	15.28	14.54	186,100

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