Eaton Vance Tax-Managed Diversified Equity Income Fund (ETY) Historical Stock Data
Historical Data
In the past 30 trading days, ETY is up 0.19% a day on average. There have been 17 days where Eaton Vance Tax-Managed Diversified Equity Income Fund closed green and 13 days where ETY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | 13.99 | 13.98 | ↓$0.01 (-0.07%) | 13.95 | 14.11 | 223.20K |
| 2025-04-30 | 13.77 | 13.86 | ↑$0.09 (0.65%) | 13.58 | 13.87 | 393.15K |
| 2025-04-29 | 13.63 | 13.84 | ↑$0.21 (1.54%) | 13.56 | 13.85 | 237.08K |
| 2025-04-28 | 13.71 | 13.65 | ↓$0.06 (-0.44%) | 13.50 | 13.86 | 184.50K |
| 2025-04-25 | 13.55 | 13.69 | ↑$0.14 (1.03%) | 13.50 | 13.76 | 154.66K |
| 2025-04-24 | 13.37 | 13.50 | ↑$0.13 (0.97%) | 13.37 | 13.57 | 153.06K |
| 2025-04-23 | 13.37 | 13.29 | ↓$0.08 (-0.60%) | 13.20 | 13.39 | 260.50K |
| 2025-04-22 | 12.87 | 13.02 | ↑$0.15 (1.17%) | 12.80 | 13.11 | 350.77K |
| 2025-04-21 | 13.07 | 12.69 | ↓$0.38 (-2.91%) | 12.55 | 13.08 | 560.52K |
| 2025-04-17 | 13.12 | 13.15 | ↑$0.03 (0.23%) | 12.94 | 13.22 | 204.96K |
| 2025-04-16 | 13.20 | 13.06 | ↓$0.14 (-1.06%) | 12.97 | 13.33 | 206.39K |
| 2025-04-15 | 13.31 | 13.38 | ↑$0.07 (0.53%) | 13.31 | 13.64 | 193.86K |
| 2025-04-14 | 13.46 | 13.49 | ↑$0.03 (0.22%) | 13.31 | 13.57 | 284.90K |
| 2025-04-11 | 13.20 | 13.30 | ↑$0.10 (0.76%) | 13.02 | 13.43 | 286.06K |
| 2025-04-10 | 13.50 | 13.18 | ↓$0.32 (-2.37%) | 12.97 | 13.55 | 356.27K |
| 2025-04-09 | 12.31 | 13.60 | ↑$1.29 (10.48%) | 12.27 | 13.62 | 1.11M |
| 2025-04-08 | 12.73 | 12.25 | ↓$0.48 (-3.77%) | 12.20 | 13.30 | 0.93M |
| 2025-04-07 | 11.95 | 12.50 | ↑$0.55 (4.60%) | 11.82 | 12.80 | 770.18K |
| 2025-04-04 | 13.45 | 12.68 | ↓$0.77 (-5.72%) | 12.63 | 13.61 | 852.30K |
| 2025-04-03 | 13.90 | 13.79 | ↓$0.11 (-0.79%) | 13.76 | 14.07 | 390.43K |
| 2025-04-02 | 14.13 | 14.31 | ↑$0.18 (1.27%) | 14.13 | 14.40 | 206.36K |
| 2025-04-01 | 14.13 | 14.25 | ↑$0.12 (0.85%) | 14.07 | 14.31 | 225.85K |
| 2025-03-31 | 14.14 | 14.26 | ↑$0.12 (0.85%) | 13.90 | 14.26 | 651.74K |
| 2025-03-28 | 14.40 | 14.21 | ↓$0.19 (-1.32%) | 14.16 | 14.47 | 263.30K |
| 2025-03-27 | 14.46 | 14.43 | ↓$0.03 (-0.21%) | 14.40 | 14.51 | 273.89K |
| 2025-03-26 | 14.74 | 14.51 | ↓$0.23 (-1.56%) | 14.47 | 14.74 | 243.78K |
| 2025-03-25 | 14.76 | 14.72 | ↓$0.04 (-0.27%) | 14.69 | 14.78 | 224.40K |
| 2025-03-24 | 14.65 | 14.71 | ↑$0.06 (0.41%) | 14.59 | 14.71 | 170.28K |
| 2025-03-21 | 14.41 | 14.47 | ↑$0.06 (0.42%) | 14.33 | 14.48 | 114.29K |
| 2025-03-20 | 14.35 | 14.47 | ↑$0.12 (0.84%) | 14.35 | 14.55 | 94.89K |
Create an account or log in to view more rows.
$ETY recovery hasn’t even started yet.. imo
$ETY nice
$ETY When in doubt...
$ETY holdddd it tight yall
$ETY ready to explode
$ETY what happened?
$ETY we had no volume for days before the last big rip
$ETY ugh oh
we heatin back up
$ETY nothing drops
$ETY I actually want the market pullback 5% is pretty crazy how this market keep going and going