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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	14.91	14.98	14.98	15.14	14.85	163,300
November 20, 2025	15.3	14.92	14.92	15.38	14.91	210,310
November 19, 2025	15.07	15.12	15.12	15.25	15.06	131,034
November 18, 2025	15.12	15.07	15.07	15.2	14.91	158,543
November 17, 2025	15.38	15.18	15.18	15.44	15.13	196,346
November 14, 2025	15.27	15.42	15.42	15.51	15.21	271,200
November 13, 2025	15.73	15.47	15.37	15.77	15.46	227,249
November 12, 2025	15.78	15.75	15.75	15.84	15.72	108,901
November 11, 2025	15.68	15.74	15.74	15.84	15.68	179,200
November 10, 2025	15.6	15.69	15.69	15.78	15.59	139,043
November 07, 2025	15.54	15.48	15.48	15.59	15.37	177,549
November 06, 2025	15.75	15.55	15.55	15.75	15.55	247,534
November 05, 2025	15.66	15.72	15.72	15.79	15.57	95,722
November 04, 2025	15.7	15.65	15.65	15.8	15.63	195,460
November 03, 2025	15.9	15.86	15.86	15.9	15.75	149,425
October 31, 2025	15.85	15.83	15.83	15.9	15.78	208,300
October 30, 2025	15.7	15.75	15.75	15.78	15.65	163,517
October 29, 2025	15.76	15.72	15.72	15.89	15.65	120,800
October 28, 2025	15.84	15.76	15.76	15.89	15.71	189,000
October 27, 2025	15.86	15.79	15.79	15.9	15.76	240,849
October 24, 2025	15.69	15.71	15.71	15.75	15.66	117,400
October 23, 2025	15.52	15.58	15.58	15.68	15.52	111,301
October 22, 2025	15.68	15.53	15.53	15.68	15.49	107,500
October 21, 2025	15.55	15.67	15.67	15.68	15.55	98,000
October 20, 2025	15.5	15.54	15.54	15.64	15.5	137,542
October 17, 2025	15.41	15.44	15.44	15.5	15.35	168,535
October 16, 2025	15.61	15.41	15.41	15.66	15.31	296,400
October 15, 2025	15.62	15.56	15.56	15.68	15.47	223,345
October 14, 2025	15.55	15.68	15.58	15.77	15.41	174,023
October 13, 2025	15.61	15.61	15.51	15.7	15.56	157,700
October 10, 2025	15.81	15.51	15.51	15.89	15.47	235,823
October 09, 2025	15.9	15.83	15.83	15.9	15.75	186,100
October 08, 2025	15.82	15.87	15.87	15.91	15.8	201,285
October 07, 2025	15.7	15.75	15.75	15.83	15.68	297,081
October 06, 2025	15.69	15.66	15.66	15.72	15.6	216,942
October 03, 2025	15.74	15.67	15.67	15.8	15.67	310,527
October 02, 2025	15.86	15.79	15.79	15.9	15.76	320,383
October 01, 2025	15.89	15.86	15.86	15.93	15.76	438,400
September 30, 2025	15.84	15.9	15.9	15.91	15.77	380,832
September 29, 2025	15.85	15.88	15.88	15.9	15.78	229,144
September 26, 2025	15.78	15.78	15.78	15.88	15.72	156,985
September 25, 2025	15.75	15.8	15.8	15.8	15.65	177,704
September 24, 2025	15.9	15.83	15.83	15.91	15.75	179,600
September 23, 2025	16	15.93	15.93	16.01	15.85	116,838
September 22, 2025	15.95	15.99	15.99	15.99	15.88	260,548
September 19, 2025	15.84	15.91	15.91	15.96	15.84	93,419
September 18, 2025	15.84	15.83	15.83	15.91	15.74	186,493
September 17, 2025	15.84	15.79	15.79	15.89	15.7	129,544
September 16, 2025	15.88	15.8	15.8	15.89	15.8	146,305
September 15, 2025	15.82	15.89	15.89	15.95	15.81	272,425
September 12, 2025	15.99	15.94	15.84	16.02	15.93	251,900
September 11, 2025	15.95	16.01	16.01	16.02	15.9	254,539

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