Eaton Vance Tax Managed Diversified Equity Income Fund (ETY)

Last Price15.38

Change+0.03 (0.20%)

NYSE · Last Trade: Jan 7th, 2:34 AM EST

Historical Prices For Eaton Vance Tax Managed Diversified Equity Income Fund (ETY)

Date Range:

2025-10-07 - 2026-01-07

Date	Open	High	Low	Close	Volume	Adjusted Close
1/06/2026	15.35	15.50	15.34	15.38	166,698	15.38
1/05/2026	15.30	15.40	15.28	15.35	249,442	15.35
1/02/2026	15.37	15.47	15.25	15.28	281,640	15.28
12/31/2025	15.53	15.57	15.34	15.34	245,684	15.34
12/30/2025	15.33	15.48	15.33	15.48	264,088	15.48
12/29/2025	15.31	15.37	15.26	15.30	135,882	15.30
12/26/2025	15.39	15.42	15.31	15.36	172,492	15.36
12/24/2025	15.31	15.36	15.26	15.29	86,593	15.29
12/23/2025	15.17	15.34	15.17	15.28	169,236	15.28
12/22/2025	15.25	15.38	15.21	15.23	215,429	15.23
12/19/2025	15.06	15.21	15.06	15.17	214,485	15.17
12/18/2025	15.02	15.18	14.95	15.01	318,152	15.01
12/17/2025	15.09	15.11	14.88	14.91	405,723	14.91
12/16/2025	15.09	15.15	15.01	15.04	317,037	15.04
12/15/2025	15.35	15.44	15.08	15.10	713,498	15.10
12/12/2025	15.62	15.66	15.41	15.45	146,720	15.35
12/11/2025	15.62	15.68	15.51	15.62	150,951	15.52
12/10/2025	15.59	15.69	15.52	15.67	208,403	15.57
12/09/2025	15.50	15.64	15.49	15.54	116,615	15.44
12/08/2025	15.65	15.72	15.52	15.53	156,829	15.43
12/05/2025	15.69	15.75	15.65	15.67	97,768	15.57
12/04/2025	15.68	15.71	15.60	15.63	202,543	15.53
12/03/2025	15.56	15.73	15.56	15.66	226,987	15.56
12/02/2025	15.60	15.74	15.53	15.71	292,642	15.61
12/01/2025	15.60	15.68	15.53	15.57	162,028	15.47
11/28/2025	15.65	15.71	15.59	15.71	160,007	15.61
11/26/2025	15.42	15.60	15.39	15.57	171,989	15.47
11/25/2025	15.30	15.38	15.13	15.36	143,620	15.26
11/24/2025	15.12	15.28	14.54	15.27	186,088	15.17
11/21/2025	14.91	15.14	14.85	14.98	163,286	14.88
11/20/2025	15.30	15.38	14.91	14.92	210,310	14.82
11/19/2025	15.07	15.25	15.06	15.12	131,033	15.02
11/18/2025	15.12	15.20	14.91	15.07	158,543	14.97
11/17/2025	15.38	15.44	15.13	15.18	196,342	15.08
11/14/2025	15.27	15.51	15.21	15.42	271,196	15.32
11/13/2025	15.73	15.77	15.46	15.47	227,249	15.27
11/12/2025	15.78	15.87	15.67	15.78	109,771	15.58
11/11/2025	15.68	15.84	15.68	15.74	179,218	15.54
11/10/2025	15.60	15.78	15.59	15.69	139,043	15.49
11/07/2025	15.54	15.59	15.37	15.48	177,549	15.28
11/06/2025	15.75	15.75	15.55	15.55	247,534	15.35
11/05/2025	15.66	15.79	15.57	15.72	95,722	15.52
11/04/2025	15.70	15.80	15.63	15.65	195,260	15.45
11/03/2025	15.90	15.90	15.75	15.86	149,325	15.66
10/31/2025	15.85	15.90	15.78	15.83	208,280	15.63
10/30/2025	15.70	15.78	15.65	15.75	163,517	15.55
10/29/2025	15.76	15.89	15.65	15.72	120,796	15.52
10/28/2025	15.84	15.89	15.71	15.76	188,983	15.56
10/27/2025	15.86	15.90	15.76	15.79	240,849	15.59
10/24/2025	15.69	15.75	15.66	15.71	117,374	15.51
10/23/2025	15.52	15.68	15.52	15.58	111,301	15.38
10/22/2025	15.68	15.68	15.49	15.53	107,498	15.33
10/21/2025	15.55	15.68	15.54	15.67	97,954	15.47
10/20/2025	15.50	15.64	15.50	15.54	137,542	15.34
10/17/2025	15.41	15.50	15.35	15.44	168,535	15.24
10/16/2025	15.61	15.65	15.31	15.41	296,375	15.21
10/15/2025	15.62	15.68	15.46	15.56	223,345	15.36
10/14/2025	15.55	15.77	15.41	15.68	174,023	15.38
10/13/2025	15.61	15.70	15.56	15.61	157,679	15.31
10/10/2025	15.81	15.89	15.47	15.51	235,823	15.22
10/09/2025	15.90	15.90	15.75	15.83	186,051	15.53
10/08/2025	15.81	15.91	15.78	15.87	201,286	15.57
10/07/2025	15.70	15.83	15.68	15.75	297,071	15.45