loading
Overview News Price History Discussions Forecast Dividend History

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 December 24, 2024, is $15.16.
  • Eaton Vance Tax Managed Diversified Equity Income Fund all-time high stock price is $15.35, occurred on December 16, 2024.
  • 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 129.70% to $15.16 now.
  • The 52-week high stock price for ETY is $15.35, representing a 1.25% increase from the current share price, occurred on December 16, 2024.
  • The 52-week low stock price for ETY is $11.80, indicating a -22.13% decrease from the current share price, occurred on January 05, 2024.
  • The closing price of Eaton Vance Tax Managed Diversified Equity Income Fund (ETY) stock in the beginning of 2023 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
Dec 24, 2024 $15.25 $15.03 $0.22 84,459.0 +1.20%
Dec 23, 2024 $15.00 $14.82 $0.1759 240,613.0 +0.33%
Dec 20, 2024 $15.01 $14.71 $0.3037 185,945.0 +0.95%
Dec 19, 2024 $15.03 $14.73 $0.295 257,982.0 -0.54%
Dec 18, 2024 $15.34 $14.88 $0.46 257,879.0 -2.62%
Dec 17, 2024 $15.32 $15.18 $0.14 202,325.0 -0.46%
Dec 16, 2024 $15.35 $15.21 $0.1399 234,465.0 +0.72%
Dec 13, 2024 $15.28 $15.17 $0.11 269,553.0 +0.00%
Dec 12, 2024 $15.30 $15.18 $0.12 132,040.0 -0.07%
Dec 11, 2024 $15.33 $15.25 $0.08 161,903.0 +0.33%
Dec 10, 2024 $15.27 $15.20 $0.07 149,110.0 +0.07%
Dec 09, 2024 $15.33 $15.18 $0.15 283,691.0 -0.46%
Dec 06, 2024 $15.28 $15.14 $0.14 202,298.0 +0.79%
Dec 05, 2024 $15.19 $15.05 $0.14 181,206.0 +0.20%
Dec 04, 2024 $15.20 $15.09 $0.115 246,917.0 -0.07%
Dec 03, 2024 $15.14 $15.00 $0.14 223,072.0 +0.07%
Dec 02, 2024 $15.18 $14.99 $0.19 237,015.0 -0.13%
Nov 29, 2024 $15.17 $14.95 $0.22 175,165.0 +1.14%
Nov 27, 2024 $15.01 $14.88 $0.13 248,127.0 +0.00%
Nov 26, 2024 $15.00 $14.87 $0.1325 164,582.0 +0.40%

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 2024

Month High Low High - Low Volume % Change
Dec, 2024 $15.35 $14.71 $0.64 3,550,473.0 +0.26%
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%

Eaton Vance Tax Managed Diversified Equity Income Fund Stock (ETY) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $12.09 $10.68 $1.41 7,437,366.0 -9.20%
Nov, 2022 $12.21 $11.31 $0.90 5,688,546.0 -0.33%
Oct, 2022 $12.07 $10.73 $1.34 5,777,193.0 +10.50%
Sep, 2022 $13.28 $10.61 $2.67 5,449,550.0 -15.94%
Aug, 2022 $13.47 $12.37 $1.10 4,971,000.0 +3.61%
Jul, 2022 $12.64 $11.29 $1.35 4,443,588.0 +10.06%
Jun, 2022 $12.75 $10.96 $1.79 5,684,679.0 -9.21%
May, 2022 $12.97 $11.42 $1.55 6,095,576.0 -1.42%
Apr, 2022 $14.11 $12.52 $1.59 5,004,044.0 -9.38%
Mar, 2022 $14.45 $13.05 $1.40 5,181,924.0 +2.49%
Feb, 2022 $14.38 $12.74 $1.64 4,899,025.0 -3.40%
Jan, 2022 $15.05 $12.51 $2.54 7,185,053.0 -6.25%

Similar to ETY

closed_end_fund_equity ADX
$20.61
price up icon 0.66%
closed_end_fund_equity UTF
$23.81
price up icon 1.32%
closed_end_fund_equity UTG
$31.64
price up icon 1.02%
closed_end_fund_equity GDV
$24.66
price up icon 1.58%
closed_end_fund_equity KYN
$12.48
price up icon 1.79%
Open in Yahoo | Open in Google | Open in Finviz | Open in MarketWatch | Open in EDGAR | Open in Reuters
Cap:     |  Volume (24h):