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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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