Eaton Vance Tax Managed Diversified Equity Income Fund (ETY)

14.23Last Price

-0.19 (-1.32%)Change

Date Range:

2024-12-14 - 2025-03-14

Date	Open	High	Low	Close	Volume	Adjusted Close
3/13/2025	14.40	14.43	14.20	14.23	212,854	14.23
3/12/2025	14.44	14.45	14.27	14.42	265,543	14.42
3/11/2025	14.32	14.42	14.16	14.28	346,708	14.28
3/10/2025	14.53	14.70	14.23	14.34	448,486	14.34
3/07/2025	14.86	14.93	14.64	14.84	292,333	14.84
3/06/2025	14.75	14.99	14.64	14.89	1,175,695	14.89
3/05/2025	14.67	14.92	14.65	14.89	247,277	14.89
3/04/2025	14.78	14.90	14.55	14.68	372,385	14.68
3/03/2025	15.17	15.22	14.84	14.94	261,320	14.94
2/28/2025	15.10	15.18	14.90	15.12	343,021	15.12
2/27/2025	15.25	15.31	15.00	15.04	231,993	15.04
2/26/2025	15.21	15.32	15.15	15.16	128,748	15.16
2/25/2025	15.34	15.35	15.01	15.17	298,295	15.17
2/24/2025	15.41	15.42	15.21	15.27	371,802	15.27
2/21/2025	15.66	15.67	15.36	15.36	244,707	15.36
2/20/2025	15.68	15.69	15.49	15.62	237,918	15.62
2/19/2025	15.63	15.67	15.58	15.67	225,509	15.67
2/18/2025	15.67	15.67	15.52	15.63	213,919	15.63
2/14/2025	15.56	15.68	15.46	15.61	374,587	15.61
2/13/2025	15.55	15.65	15.50	15.64	151,722	15.54
2/12/2025	15.52	15.54	15.41	15.51	221,620	15.41
2/11/2025	15.49	15.60	15.49	15.58	245,261	15.48
2/10/2025	15.46	15.60	15.42	15.53	259,286	15.43
2/07/2025	15.53	15.55	15.32	15.35	210,986	15.25
2/06/2025	15.44	15.49	15.31	15.48	223,255	15.38
2/05/2025	15.35	15.45	15.30	15.43	171,319	15.33
2/04/2025	15.31	15.47	15.25	15.39	238,109	15.29
2/03/2025	15.10	15.37	15.10	15.30	246,216	15.20
1/31/2025	15.31	15.60	15.28	15.33	330,672	15.23
1/30/2025	15.20	15.44	15.17	15.37	388,977	15.27
1/29/2025	15.31	15.37	15.14	15.20	127,870	15.10
1/28/2025	15.17	15.32	15.08	15.29	150,280	15.19
1/27/2025	15.06	15.21	15.01	15.14	295,786	15.04
1/24/2025	15.32	15.46	15.29	15.34	174,702	15.24
1/23/2025	15.36	15.49	15.28	15.35	237,957	15.25
1/22/2025	15.32	15.46	15.29	15.35	274,632	15.25
1/21/2025	15.20	15.33	15.17	15.28	285,910	15.18
1/17/2025	15.14	15.19	15.00	15.10	219,604	15.00
1/16/2025	15.10	15.15	15.01	15.04	182,282	14.94
1/15/2025	14.91	15.10	14.90	15.07	150,527	14.97
1/14/2025	14.91	15.08	14.81	14.92	263,697	14.73
1/13/2025	14.79	14.90	14.70	14.80	227,376	14.61
1/10/2025	15.02	15.04	14.79	14.84	239,163	14.65
1/08/2025	15.10	15.15	14.98	15.04	236,679	14.85
1/07/2025	15.17	15.23	15.02	15.04	354,628	14.85
1/06/2025	15.15	15.24	15.10	15.14	234,500	14.94
1/03/2025	15.04	15.19	15.00	15.12	136,848	14.92
1/02/2025	14.99	15.09	14.95	14.95	430,375	14.76
12/31/2024	14.99	0.00	14.99	14.95	0	14.76
12/30/2024	14.90	15.06	14.80	14.99	227,440	14.80
12/27/2024	15.19	15.22	15.01	15.04	145,372	14.85
12/26/2024	15.21	15.25	15.18	15.22	154,537	15.02
12/24/2024	15.03	15.25	15.03	15.21	88,770	15.01
12/23/2024	14.89	15.00	14.82	14.99	240,613	14.80
12/20/2024	14.80	15.01	14.71	14.94	185,947	14.65
12/19/2024	14.98	15.03	14.73	14.79	253,233	14.50
12/18/2024	15.20	15.34	14.88	14.88	257,879	14.59
12/17/2024	15.30	15.32	15.18	15.28	202,325	14.98
12/16/2024	15.30	15.35	15.21	15.35	234,465	15.05