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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	16	15.87	15.87	16.02	15.85	166,700
September 04, 2025	15.85	15.98	15.98	15.98	15.84	225,400
September 03, 2025	15.8	15.81	15.81	15.85	15.75	176,500
September 02, 2025	15.68	15.78	15.78	15.8	15.6	198,302
August 29, 2025	15.92	15.84	15.84	15.94	15.77	263,740
August 28, 2025	15.81	15.89	15.89	15.89	15.77	224,175
August 27, 2025	15.75	15.83	15.83	15.83	15.71	132,003
August 26, 2025	15.74	15.74	15.74	15.81	15.65	190,029
August 25, 2025	15.69	15.72	15.72	15.76	15.62	145,400
August 22, 2025	15.55	15.71	15.71	15.76	15.46	189,500
August 21, 2025	15.53	15.56	15.56	15.6	15.51	125,020
August 20, 2025	15.61	15.56	15.56	15.68	15.44	133,532
August 19, 2025	15.71	15.65	15.65	15.72	15.55	248,100
August 18, 2025	15.7	15.71	15.71	15.76	15.67	146,100
August 15, 2025	15.78	15.7	15.7	15.84	15.7	245,400
August 14, 2025	15.83	15.89	15.79	15.94	15.81	151,814
August 13, 2025	15.94	15.91	15.91	15.97	15.83	226,900
August 12, 2025	15.76	15.85	15.85	15.9	15.74	530,800
August 11, 2025	15.8	15.72	15.72	15.81	15.72	212,939
August 08, 2025	15.74	15.81	15.81	15.86	15.74	175,043
August 07, 2025	15.87	15.74	15.74	15.87	15.71	161,933
August 06, 2025	15.71	15.8	15.8	15.8	15.61	172,404
August 05, 2025	15.75	15.66	15.66	15.78	15.63	154,638
August 04, 2025	15.58	15.71	15.71	15.72	15.57	207,000
August 01, 2025	15.59	15.5	15.5	15.66	15.41	211,400
July 31, 2025	15.75	15.69	15.69	15.83	15.63	270,600
July 30, 2025	15.6	15.64	15.64	15.69	15.51	214,600
July 29, 2025	15.62	15.6	15.6	15.7	15.56	134,100
July 28, 2025	15.72	15.63	15.63	15.75	15.1	473,700
July 25, 2025	15.66	15.71	15.71	15.72	15.6	174,533
July 24, 2025	15.59	15.62	15.62	15.69	15.59	185,437
July 23, 2025	15.61	15.64	15.64	15.68	15.55	225,047
July 22, 2025	15.65	15.59	15.59	15.65	15.53	152,610
July 21, 2025	15.51	15.65	15.65	15.67	15.49	226,700
July 18, 2025	15.54	15.53	15.53	15.57	15.5	154,405
July 17, 2025	15.54	15.57	15.57	15.59	15.49	192,800
July 16, 2025	15.52	15.51	15.51	15.55	15.37	310,400
July 15, 2025	15.69	15.52	15.52	15.69	15.48	345,719
July 14, 2025	15.56	15.7	15.6	15.73	15.56	320,142
July 11, 2025	15.61	15.63	15.63	15.68	15.56	340,000
July 10, 2025	15.61	15.71	15.71	15.76	15.54	277,900
July 09, 2025	15.6	15.63	15.63	15.66	15.55	181,913
July 08, 2025	15.57	15.59	15.59	15.64	15.5	157,400
July 07, 2025	15.57	15.52	15.52	15.63	15.45	220,900
July 03, 2025	15.58	15.66	15.66	15.7	15.53	112,200
July 02, 2025	15.6	15.59	15.59	15.6	15.47	283,544
July 01, 2025	15.5	15.58	15.58	15.58	15.46	249,900
June 30, 2025	15.45	15.47	15.47	15.55	15.4	307,015
June 27, 2025	15.39	15.45	15.45	15.48	15.34	195,100
June 26, 2025	15.27	15.34	15.34	15.39	15.26	189,749
June 25, 2025	15.24	15.3	15.3	15.3	15.2	223,303
June 24, 2025	15.03	15.14	15.14	15.24	15.03	177,030
June 23, 2025	14.96	14.99	14.99	15.06	14.85	296,139
June 20, 2025	15.05	14.93	14.93	15.08	14.92	199,738
June 18, 2025	15.04	15.02	15.02	15.09	14.96	186,615
June 17, 2025	15.02	14.99	14.99	15.09	14.96	181,509
June 16, 2025	15.11	15.08	15.08	15.17	15.08	165,100
June 13, 2025	15.18	15.14	15.14	15.25	15.1	212,135
June 12, 2025	15.16	15.25	15.25	15.3	15.14	185,200
June 11, 2025	15.25	15.16	15.16	15.25	15.15	177,068

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