Eaton Vance Tax Managed Diversified Equity Income Fund (ETY)

Last Price15.28

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 31st, 10:45 PM EST

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

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	15.27	15.37	15.13	15.28	241,173	15.28
1/29/2026	15.24	15.29	15.05	15.28	265,718	15.28
1/28/2026	15.37	15.37	15.23	15.29	164,117	15.29
1/27/2026	15.22	15.35	15.15	15.31	175,651	15.31
1/26/2026	15.24	15.30	15.20	15.20	212,997	15.20
1/23/2026	15.20	15.23	15.13	15.19	150,826	15.19
1/22/2026	15.20	15.25	15.13	15.15	213,323	15.15
1/21/2026	15.07	15.16	14.99	15.10	179,107	15.10
1/20/2026	15.10	15.17	14.95	15.02	243,127	15.02
1/16/2026	15.28	15.36	15.21	15.21	195,545	15.21
1/15/2026	15.41	15.41	15.20	15.21	321,699	15.21
1/14/2026	15.43	15.46	15.34	15.45	255,498	15.35
1/13/2026	15.57	15.57	15.38	15.49	311,422	15.39
1/12/2026	15.44	15.60	15.40	15.51	241,569	15.41
1/09/2026	15.50	15.55	15.39	15.51	226,053	15.41
1/08/2026	15.43	15.47	15.33	15.47	265,679	15.37
1/07/2026	15.42	15.50	15.32	15.37	199,431	15.27
1/06/2026	15.35	15.50	15.34	15.38	166,698	15.28
1/05/2026	15.30	15.40	15.28	15.35	249,442	15.25
1/02/2026	15.37	15.47	15.25	15.28	281,640	15.18
12/31/2025	15.53	15.57	15.34	15.34	245,684	15.24
12/30/2025	15.33	15.48	15.33	15.48	264,088	15.38
12/29/2025	15.31	15.37	15.26	15.30	135,882	15.20
12/26/2025	15.39	15.42	15.31	15.36	172,492	15.26
12/24/2025	15.31	15.36	15.26	15.29	86,593	15.19
12/23/2025	15.17	15.34	15.17	15.28	169,236	15.18
12/22/2025	15.25	15.38	15.21	15.23	215,429	15.13
12/19/2025	15.06	15.21	15.06	15.17	214,485	15.07
12/18/2025	15.02	15.18	14.95	15.01	318,152	14.91
12/17/2025	15.09	15.11	14.88	14.91	405,723	14.81
12/16/2025	15.09	15.15	15.01	15.04	317,037	14.94
12/15/2025	15.35	15.44	15.08	15.10	713,498	15.00
12/12/2025	15.62	15.66	15.41	15.45	146,720	15.25
12/11/2025	15.62	15.68	15.51	15.62	150,951	15.42
12/10/2025	15.59	15.69	15.52	15.67	208,403	15.47
12/09/2025	15.50	15.64	15.49	15.54	116,615	15.34
12/08/2025	15.65	15.72	15.52	15.53	156,829	15.33
12/05/2025	15.69	15.75	15.65	15.67	97,768	15.47
12/04/2025	15.68	15.71	15.60	15.63	202,543	15.43
12/03/2025	15.56	15.73	15.56	15.66	226,987	15.46
12/02/2025	15.60	15.74	15.53	15.71	292,642	15.51
12/01/2025	15.60	15.68	15.53	15.57	162,028	15.37
11/28/2025	15.65	15.71	15.59	15.71	160,007	15.51
11/26/2025	15.42	15.60	15.39	15.57	171,989	15.37
11/25/2025	15.30	15.38	15.13	15.36	143,620	15.16
11/24/2025	15.12	15.28	14.54	15.27	186,088	15.07
11/21/2025	14.91	15.14	14.85	14.98	163,286	14.79
11/20/2025	15.30	15.38	14.91	14.92	210,310	14.73
11/19/2025	15.07	15.25	15.06	15.12	131,033	14.93
11/18/2025	15.12	15.20	14.91	15.07	158,543	14.88
11/17/2025	15.38	15.44	15.13	15.18	196,342	14.99
11/14/2025	15.27	15.51	15.21	15.42	271,196	15.22
11/13/2025	15.73	15.77	15.46	15.47	227,249	15.17
11/12/2025	15.78	15.87	15.67	15.78	109,771	15.48
11/11/2025	15.68	15.84	15.68	15.74	179,218	15.44
11/10/2025	15.60	15.78	15.59	15.69	139,043	15.39
11/07/2025	15.54	15.59	15.37	15.48	177,549	15.18
11/06/2025	15.75	15.75	15.55	15.55	247,534	15.25
11/05/2025	15.66	15.79	15.57	15.72	95,722	15.42
11/04/2025	15.70	15.80	15.63	15.65	195,260	15.35
11/03/2025	15.90	15.90	15.75	15.86	149,325	15.56