15.50
price down icon1.21%   -0.19
after-market After Hours: 15.48 -0.02 -0.13%
loading

Eaton Vance Tax Managed Diversified Equity Income Fund Stock (ETY) Price History

The historical daily chart and data for Eaton Vance Tax Managed Diversified Equity Income Fund stock (ETY), show that the latest closing stock price as of August 01, 2025, is $15.50.
  • Eaton Vance Tax Managed Diversified Equity Income Fund all-time high stock price is $15.83, occurred on July 31, 2025.
  • The lowest Eaton Vance Tax Managed Diversified Equity Income Fund stock price recorded was $6.60 on March 18, 2020. Since then, Eaton Vance Tax Managed Diversified Equity Income Fund's stock price has risen over 134.85% to $15.50 now.
  • The 52-week high stock price for ETY is $15.83, representing a 2.13% increase from the current share price, occurred on July 31, 2025.
  • The 52-week low stock price for ETY is $11.82, indicating a -23.74% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Eaton Vance Tax Managed Diversified Equity Income Fund (ETY) stock in the beginning of 2024 was $14.96. The stock closed the year at $10.86, a loss of over -27.41% for the year.
The table below shows more information about ETY historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $15.66 $15.41 $0.25 211,383.0 -1.21%
Jul 31, 2025 $15.83 $15.63 $0.1999 270,575.0 +0.32%
Jul 30, 2025 $15.69 $15.51 $0.1799 214,590.0 +0.26%
Jul 29, 2025 $15.70 $15.56 $0.14 134,096.0 -0.19%
Jul 28, 2025 $15.75 $15.10 $0.6532 473,664.0 -0.51%
Jul 25, 2025 $15.72 $15.60 $0.12 174,225.0 +0.58%
Jul 24, 2025 $15.69 $15.59 $0.1005 185,437.0 -0.13%
Jul 23, 2025 $15.68 $15.61 $0.0662 118,253.0 +0.32%
Jul 22, 2025 $15.65 $15.53 $0.12 152,610.0 -0.38%
Jul 21, 2025 $15.67 $15.49 $0.18 226,655.0 +0.77%
Jul 18, 2025 $15.57 $15.50 $0.07 154,405.0 -0.26%
Jul 17, 2025 $15.59 $15.49 $0.095 192,779.0 +0.39%
Jul 16, 2025 $15.55 $15.37 $0.1799 310,352.0 -0.06%
Jul 15, 2025 $15.69 $15.48 $0.21 345,712.0 -1.15%
Jul 14, 2025 $15.73 $15.56 $0.17 320,142.0 +0.45%
Jul 11, 2025 $15.68 $15.56 $0.1221 339,983.0 -0.51%
Jul 10, 2025 $15.76 $15.54 $0.22 277,861.0 +0.51%
Jul 09, 2025 $15.66 $15.54 $0.1149 181,913.0 +0.26%
Jul 08, 2025 $15.64 $15.50 $0.14 157,365.0 +0.45%
Jul 07, 2025 $15.63 $15.45 $0.1767 220,864.0 -0.89%
Jul 03, 2025 $15.70 $15.53 $0.1701 112,174.0 +0.45%

Eaton Vance Tax Managed Diversified Equity Income Fund Stock (ETY) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Eaton Vance Tax Managed Diversified Equity Income Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ETY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Eaton Vance Tax Managed Diversified Equity Income Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

Eaton Vance Tax Managed Diversified Equity Income Fund Stock (ETY) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $15.66 $15.41 $0.25 211,383.0 +0.00%
Jul, 2025 $15.83 $15.10 $0.7299 5,308,447.0 +0.19%
Jun, 2025 $15.55 $14.81 $0.7369 4,145,331.0 +3.34%
May, 2025 $14.98 $13.95 $1.04 5,243,506.0 +8.01%
Apr, 2025 $14.40 $11.82 $2.58 8,310,151.0 -2.81%
Mar, 2025 $15.22 $13.90 $1.32 6,039,450.0 -5.69%
Feb, 2025 $15.69 $14.90 $0.79 4,637,614.0 -1.37%
Jan, 2025 $15.60 $14.70 $0.8974 4,942,290.0 +2.54%

Eaton Vance Tax Managed Diversified Equity Income Fund Stock (ETY) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $15.35 $14.71 $0.64 4,082,133.0 -0.93%
Nov, 2024 $15.29 $14.38 $0.91 4,932,686.0 +4.20%
Oct, 2024 $14.92 $14.34 $0.585 5,087,786.0 -0.89%
Sep, 2024 $14.65 $13.65 $0.995 5,020,919.0 +2.95%
Aug, 2024 $14.27 $12.99 $1.28 6,994,228.0 +1.93%
Jul, 2024 $14.46 $13.50 $0.965 5,142,318.0 -0.64%
Jun, 2024 $14.20 $13.51 $0.691 4,424,745.0 +3.01%
May, 2024 $13.79 $13.00 $0.79 4,890,625.0 +4.28%
Apr, 2024 $13.47 $12.72 $0.75 5,535,387.0 -2.10%
Mar, 2024 $13.46 $13.02 $0.435 4,483,685.0 +2.53%
Feb, 2024 $13.12 $12.40 $0.72 4,801,049.0 +5.25%
Jan, 2024 $12.52 $11.80 $0.71 5,461,688.0 +1.56%

Eaton Vance Tax Managed Diversified Equity Income Fund Stock (ETY) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $12.20 $11.66 $0.535 5,787,376.0 +2.78%
Nov, 2023 $11.93 $11.00 $0.925 6,053,977.0 +7.72%
Oct, 2023 $11.79 $10.59 $1.20 5,849,456.0 -4.59%
Sep, 2023 $12.26 $11.34 $0.92 4,416,535.0 -5.25%
Aug, 2023 $12.47 $11.78 $0.69 4,285,076.0 -2.25%
Jul, 2023 $12.67 $12.10 $0.571 4,689,522.0 +0.00%
Jun, 2023 $12.50 $11.55 $0.95 5,434,387.0 +7.14%
May, 2023 $11.88 $11.40 $0.485 5,599,040.0 -0.26%
Apr, 2023 $11.77 $11.24 $0.525 3,775,707.0 -0.09%
Mar, 2023 $12.06 $11.20 $0.865 4,788,132.0 -0.34%
Feb, 2023 $12.14 $11.56 $0.575 4,828,443.0 +0.60%
Jan, 2023 $11.64 $10.82 $0.82 5,924,795.0 +7.18%
closed_end_fund_equity ADX
$21.15
price down icon 2.08%
closed_end_fund_equity UTF
$26.68
price up icon 0.41%
closed_end_fund_equity GDV
$25.80
price down icon 2.05%
closed_end_fund_equity KYN
$12.38
price down icon 0.48%
closed_end_fund_equity CLM
$8.03
price down icon 0.74%
Cap:     |  Volume (24h):