Eaton Vance Tax-Managed Diversified Equity Income Fund (ETY) Historical Stock Data
15.29 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ETY is down -0.13% a day on average. There have been 15 days where Eaton Vance Tax-Managed Diversified Equity Income Fund closed green and 15 days where ETY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 15.31 | 15.29 | ↓$0.02 (-0.13%) | 15.26 | 15.36 | 86.58K |
| 2025-12-23 | 15.19 | 15.28 | ↑$0.09 (0.59%) | 15.19 | 15.34 | 165.65K |
| 2025-12-22 | 15.25 | 15.23 | ↓$0.02 (-0.13%) | 15.21 | 15.38 | 214.50K |
| 2025-12-19 | 15.06 | 15.17 | ↑$0.11 (0.73%) | 15.06 | 15.19 | 211.86K |
| 2025-12-18 | 15.02 | 15.01 | ↓$0.01 (-0.07%) | 14.95 | 15.18 | 316.65K |
| 2025-12-17 | 15.09 | 14.91 | ↓$0.18 (-1.19%) | 14.88 | 15.11 | 394.46K |
| 2025-12-16 | 15.09 | 15.04 | ↓$0.05 (-0.33%) | 15.01 | 15.15 | 314.77K |
| 2025-12-15 | 15.35 | 15.10 | ↓$0.25 (-1.63%) | 15.08 | 15.44 | 712.45K |
| 2025-12-12 | 15.62 | 15.45 | ↓$0.17 (-1.09%) | 15.41 | 15.66 | 146.54K |
| 2025-12-11 | 15.62 | 15.62 | ↑$0.00 (0.00%) | 15.51 | 15.68 | 149.50K |
| 2025-12-10 | 15.59 | 15.67 | ↑$0.08 (0.51%) | 15.52 | 15.69 | 203.87K |
| 2025-12-09 | 15.50 | 15.54 | ↑$0.04 (0.26%) | 15.50 | 15.64 | 115.93K |
| 2025-12-08 | 15.65 | 15.53 | ↓$0.12 (-0.77%) | 15.52 | 15.72 | 154.85K |
| 2025-12-05 | 15.69 | 15.67 | ↓$0.02 (-0.13%) | 15.65 | 15.75 | 97.36K |
| 2025-12-04 | 15.68 | 15.63 | ↓$0.05 (-0.32%) | 15.60 | 15.71 | 200.42K |
| 2025-12-03 | 15.56 | 15.66 | ↑$0.10 (0.64%) | 15.56 | 15.73 | 226.99K |
| 2025-12-02 | 15.60 | 15.71 | ↑$0.11 (0.71%) | 15.54 | 15.74 | 292.46K |
| 2025-12-01 | 15.60 | 15.57 | ↓$0.03 (-0.19%) | 15.53 | 15.68 | 160.05K |
| 2025-11-28 | 15.65 | 15.71 | ↑$0.06 (0.38%) | 15.59 | 15.71 | 160.01K |
| 2025-11-26 | 15.42 | 15.57 | ↑$0.15 (0.97%) | 15.39 | 15.60 | 168.19K |
| 2025-11-25 | 15.30 | 15.36 | ↑$0.06 (0.39%) | 15.13 | 15.38 | 141.52K |
| 2025-11-24 | 15.12 | 15.27 | ↑$0.15 (0.99%) | 14.54 | 15.28 | 185.38K |
| 2025-11-21 | 14.91 | 14.98 | ↑$0.07 (0.47%) | 14.85 | 15.14 | 160.65K |
| 2025-11-20 | 15.30 | 14.92 | ↓$0.38 (-2.48%) | 14.91 | 15.38 | 209.82K |
| 2025-11-19 | 15.07 | 15.12 | ↑$0.05 (0.33%) | 15.06 | 15.25 | 130.04K |
| 2025-11-18 | 15.12 | 15.07 | ↓$0.05 (-0.33%) | 14.91 | 15.20 | 156.30K |
| 2025-11-17 | 15.38 | 15.18 | ↓$0.20 (-1.30%) | 15.13 | 15.44 | 193.72K |
| 2025-11-14 | 15.27 | 15.42 | ↑$0.15 (0.98%) | 15.21 | 15.51 | 270K |
| 2025-11-13 | 15.73 | 15.47 | ↓$0.26 (-1.65%) | 15.46 | 15.73 | 226.76K |
| 2025-11-12 | 15.78 | 15.78 | ↑$0.00 (0.00%) | 15.72 | 15.87 | 109.26K |
Create an account or log in to view more rows.
$ETY wow! I sold too early
$ETY Bull trap
$ETY good times
$ETY wtf is going on?
$ETY go to the bathroom
come back to green! I like it!
$ETY pressure
$ETY nice!!!
$ETY The squeeze is coming
$ETY recovery hasn’t even started yet.. imo
$ETY nice