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 22, 2025, is $15.71.
  • Eaton Vance Tax Managed Diversified Equity Income Fund all-time high stock price is $15.97, occurred on August 13, 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 138.03% to $15.71 now.
  • The 52-week high stock price for ETY is $15.97, representing a 1.65% increase from the current share price, occurred on August 13, 2025.
  • The 52-week low stock price for ETY is $11.82, indicating a -24.76% 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 22, 2025 $15.76 $15.46 $0.2979 189,481.0 +0.96%
Aug 21, 2025 $15.60 $15.51 $0.09 125,020.0 +0.00%
Aug 20, 2025 $15.68 $15.44 $0.239 133,532.0 -0.58%
Aug 19, 2025 $15.72 $15.55 $0.17 248,058.0 -0.38%
Aug 18, 2025 $15.76 $15.67 $0.09 145,395.0 +0.06%
Aug 15, 2025 $15.84 $15.70 $0.14 245,357.0 -1.20%
Aug 14, 2025 $15.94 $15.81 $0.13 151,814.0 -0.13%
Aug 13, 2025 $15.97 $15.83 $0.1412 226,383.0 +0.38%
Aug 12, 2025 $15.90 $15.74 $0.16 530,789.0 +0.83%
Aug 11, 2025 $15.81 $15.72 $0.0925 212,839.0 -0.57%
Aug 08, 2025 $15.86 $15.74 $0.12 175,043.0 +0.44%
Aug 07, 2025 $15.87 $15.71 $0.16 161,933.0 -0.38%
Aug 06, 2025 $15.80 $15.61 $0.19 172,400.0 +0.89%
Aug 05, 2025 $15.78 $15.63 $0.1478 154,638.0 -0.32%
Aug 04, 2025 $15.72 $15.57 $0.1514 206,992.0 +1.35%
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%

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 $15.97 $15.41 $0.56 3,480,538.0 +0.13%
Jul, 2025 $15.83 $15.10 $0.7299 5,097,064.0 +1.42%
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
$21.65
price up icon 1.22%
closed_end_fund_equity GDV
$26.75
price up icon 1.17%
closed_end_fund_equity UTF
$27.06
price up icon 0.59%
closed_end_fund_equity KYN
$12.32
price up icon 0.33%
closed_end_fund_equity CLM
$8.09
price up icon 0.75%
Cap:     |  Volume (24h):