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

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

13.95

+0.07

(+0.50%)

At close: 04:00PM EDT

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 25, 2024	13.94	13.96	13.85	13.95	13.95	215,400
Jun 24, 2024	13.92	14.00	13.87	13.88	13.88	269,400
Jun 21, 2024	13.94	14.00	13.90	13.93	13.93	197,200
Jun 21, 2024	0.099 Dividend
Jun 20, 2024	14.14	14.17	14.05	14.08	13.98	277,300
Jun 18, 2024	14.07	14.19	14.07	14.14	14.04	238,800
Jun 17, 2024	14.05	14.13	14.02	14.10	14.00	168,800
Jun 14, 2024	13.94	14.05	13.93	14.03	13.93	144,400
Jun 13, 2024	14.07	14.07	13.92	13.96	13.86	229,400
Jun 12, 2024	13.99	14.05	13.96	14.00	13.90	211,300
Jun 11, 2024	13.68	13.91	13.66	13.90	13.80	219,400
Jun 10, 2024	13.80	13.88	13.61	13.70	13.60	388,200
Jun 07, 2024	13.78	13.88	13.78	13.80	13.70	171,500
Jun 06, 2024	13.80	13.95	13.76	13.85	13.75	248,300
Jun 05, 2024	13.70	13.82	13.67	13.77	13.67	154,000
Jun 04, 2024	13.63	13.70	13.55	13.64	13.54	257,600
Jun 03, 2024	13.62	13.64	13.51	13.62	13.52	194,900
May 31, 2024	13.69	13.69	13.43	13.64	13.54	294,700
May 30, 2024	13.48	13.63	13.47	13.58	13.48	216,900
May 29, 2024	13.45	13.56	13.45	13.46	13.37	108,100
May 28, 2024	13.61	13.63	13.51	13.56	13.46	146,600
May 24, 2024	13.47	13.61	13.47	13.58	13.48	248,800
May 23, 2024	13.61	13.65	13.43	13.46	13.37	184,700
May 23, 2024	0.099 Dividend
May 22, 2024	13.78	13.79	13.63	13.67	13.48	203,700
May 21, 2024	13.71	13.75	13.66	13.75	13.55	227,700
May 20, 2024	13.57	13.71	13.57	13.71	13.52	258,100
May 17, 2024	13.61	13.61	13.55	13.58	13.39	172,700
May 16, 2024	13.61	13.65	13.59	13.60	13.41	162,800
May 15, 2024	13.57	13.60	13.51	13.60	13.41	232,700
May 14, 2024	13.44	13.50	13.38	13.50	13.31	113,500
May 13, 2024	13.54	13.54	13.34	13.43	13.24	284,400
May 10, 2024	13.55	13.55	13.42	13.46	13.27	212,300
May 09, 2024	13.51	13.54	13.38	13.53	13.34	241,600
May 08, 2024	13.52	13.53	13.43	13.49	13.30	200,000
May 07, 2024	13.51	13.56	13.49	13.53	13.34	193,900
May 06, 2024	13.45	13.49	13.40	13.46	13.27	228,000
May 03, 2024	13.45	13.45	13.35	13.40	13.21	197,300
May 02, 2024	13.30	13.37	13.09	13.33	13.14	314,500
May 01, 2024	13.10	13.32	13.00	13.22	13.03	450,600
Apr 30, 2024	13.06	13.13	13.02	13.08	12.89	312,200
Apr 29, 2024	13.10	13.13	12.97	13.03	12.84	281,600
Apr 26, 2024	12.99	13.15	12.99	13.04	12.85	278,800
Apr 25, 2024	12.89	12.97	12.80	12.97	12.79	167,500
Apr 24, 2024	13.08	13.13	12.94	12.99	12.81	238,200
Apr 23, 2024	12.93	13.06	12.77	13.00	12.82	219,000
Apr 22, 2024	12.84	12.94	12.75	12.92	12.74	222,400
Apr 22, 2024	0.099 Dividend
Apr 19, 2024	12.86	12.90	12.72	12.84	12.56	498,900
Apr 18, 2024	12.88	12.91	12.80	12.86	12.58	227,100
Apr 17, 2024	12.93	12.94	12.81	12.85	12.57	137,900
Apr 16, 2024	12.88	12.92	12.81	12.83	12.55	310,500
Apr 15, 2024	13.25	13.27	12.84	12.88	12.60	391,900
Apr 12, 2024	13.34	13.37	13.10	13.21	12.92	165,400
Apr 11, 2024	13.35	13.41	13.30	13.39	13.10	119,100
Apr 10, 2024	13.29	13.35	13.24	13.29	13.00	221,600
Apr 09, 2024	13.43	13.46	13.31	13.36	13.07	291,400
Apr 08, 2024	13.28	13.35	13.25	13.34	13.05	230,500
Apr 05, 2024	13.17	13.32	13.12	13.21	12.92	191,700
Apr 04, 2024	13.28	13.38	13.14	13.18	12.89	243,500
Apr 03, 2024	13.19	13.30	13.14	13.25	12.96	198,700
Apr 02, 2024	13.11	13.20	13.05	13.19	12.90	254,400
Apr 01, 2024	13.41	13.47	13.20	13.24	12.95	334,000
Mar 28, 2024	13.43	13.44	13.33	13.36	13.07	583,200
Mar 27, 2024	13.39	13.41	13.29	13.41	13.12	190,900
Mar 26, 2024	13.40	13.44	13.34	13.37	13.08	201,000
Mar 25, 2024	13.33	13.39	13.30	13.34	13.05	221,800
Mar 22, 2024	13.38	13.39	13.27	13.34	13.05	185,000
Mar 21, 2024	13.33	13.46	13.30	13.30	13.01	279,300
Mar 20, 2024	13.20	13.31	13.16	13.29	13.00	252,300
Mar 20, 2024	0.081 Dividend
Mar 19, 2024	13.14	13.28	13.12	13.28	12.91	217,000
Mar 18, 2024	13.10	13.20	13.07	13.12	12.76	211,900
Mar 15, 2024	13.13	13.15	13.04	13.04	12.68	136,000
Mar 14, 2024	13.22	13.26	13.14	13.15	12.78	122,700
Mar 13, 2024	13.18	13.20	13.15	13.19	12.82	114,600
Mar 12, 2024	13.16	13.19	13.10	13.16	12.79	274,800
Mar 11, 2024	13.12	13.18	13.08	13.09	12.73	147,600
Mar 08, 2024	13.22	13.25	13.11	13.13	12.77	210,500
Mar 07, 2024	13.21	13.27	13.20	13.22	12.85	231,500
Mar 06, 2024	13.12	13.27	13.11	13.12	12.76	233,900
Mar 05, 2024	13.18	13.18	13.03	13.09	12.73	163,000
Mar 04, 2024	13.11	13.22	13.11	13.18	12.81	263,600
Mar 01, 2024	13.02	13.20	13.02	13.18	12.81	243,700
Feb 29, 2024	13.10	13.12	13.03	13.03	12.67	316,800
Feb 28, 2024	12.97	13.02	12.95	13.02	12.66	167,200
Feb 27, 2024	13.01	13.03	12.96	12.98	12.62	233,000
Feb 26, 2024	12.99	12.99	12.88	12.97	12.61	256,300
Feb 23, 2024	13.02	13.07	12.95	12.96	12.60	276,100
Feb 22, 2024	13.00	13.01	12.93	12.95	12.59	345,000
Feb 21, 2024	12.84	12.90	12.81	12.85	12.49	191,600
Feb 21, 2024	0.081 Dividend
Feb 20, 2024	12.96	13.00	12.88	12.91	12.47	207,700
Feb 16, 2024	13.04	13.05	12.94	12.96	12.52	186,300
Feb 15, 2024	12.95	13.05	12.88	13.05	12.61	226,700
Feb 14, 2024	12.82	12.90	12.82	12.90	12.46	205,100
Feb 13, 2024	12.80	12.80	12.67	12.74	12.31	223,900
Feb 12, 2024	12.88	12.95	12.84	12.89	12.45	275,300
Feb 09, 2024	12.83	12.84	12.80	12.84	12.40	252,900
Feb 08, 2024	12.79	12.84	12.77	12.80	12.37	271,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,788.48-60.11(-0.28%)

S&P 5005,469.30+21.43(+0.39%)

DOW39,112.16-299.05(-0.76%)

CAD/USD0.7315-0.0008(-0.11%)

CRUDE OIL81.08+0.25(+0.31%)

Bitcoin CAD84,011.12+1,088.05(+1.31%)

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

S&P/TSX
21,788.48
-60.11(-0.28%)

S&P 500
5,469.30
+21.43(+0.39%)

DOW
39,112.16
-299.05(-0.76%)

CAD/USD
0.7315
-0.0008(-0.11%)

CRUDE OIL
81.08
+0.25(+0.31%)

Bitcoin CAD
84,011.12
+1,088.05(+1.31%)