Eaton Vance Tax-Managed Diversified Equity Income Fund (ETY) Historical Stock Data
12.50 ↓0.18 (-1.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ETY is down -0.15% a day on average. There have been 13 days where Eaton Vance Tax-Managed Diversified Equity Income Fund closed green and 17 days where ETY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-19 | 14.32 | 14.41 | ↑$0.09 (0.63%) | 14.31 | 14.55 | 158.26K |
| 2025-03-18 | 14.44 | 14.32 | ↓$0.12 (-0.83%) | 14.30 | 14.49 | 174.98K |
| 2025-03-17 | 14.31 | 14.44 | ↑$0.13 (0.91%) | 14.31 | 14.49 | 211.03K |
| 2025-03-14 | 14.17 | 14.31 | ↑$0.14 (0.99%) | 14.17 | 14.36 | 181.77K |
| 2025-03-13 | 14.40 | 14.23 | ↓$0.17 (-1.18%) | 14.20 | 14.41 | 212.85K |
| 2025-03-12 | 14.44 | 14.42 | ↓$0.02 (-0.14%) | 14.27 | 14.45 | 265.54K |
| 2025-03-11 | 14.32 | 14.28 | ↓$0.04 (-0.28%) | 14.16 | 14.42 | 346.71K |
| 2025-03-10 | 14.53 | 14.34 | ↓$0.19 (-1.31%) | 14.23 | 14.70 | 448.47K |
| 2025-03-07 | 14.86 | 14.84 | ↓$0.02 (-0.13%) | 14.65 | 14.93 | 292.33K |
| 2025-03-06 | 14.75 | 14.89 | ↑$0.14 (0.95%) | 14.64 | 14.99 | 1.18M |
| 2025-03-05 | 14.67 | 14.89 | ↑$0.22 (1.50%) | 14.65 | 14.92 | 247.28K |
| 2025-03-04 | 14.78 | 14.68 | ↓$0.10 (-0.68%) | 14.55 | 14.90 | 372.39K |
| 2025-03-03 | 15.17 | 14.94 | ↓$0.23 (-1.52%) | 14.84 | 15.22 | 261.29K |
| 2025-02-28 | 15.10 | 15.12 | ↑$0.02 (0.13%) | 14.90 | 15.17 | 343.01K |
| 2025-02-27 | 15.25 | 15.04 | ↓$0.21 (-1.38%) | 15.01 | 15.29 | 231.99K |
| 2025-02-26 | 15.21 | 15.16 | ↓$0.05 (-0.33%) | 15.15 | 15.32 | 128.75K |
| 2025-02-25 | 15.34 | 15.17 | ↓$0.17 (-1.11%) | 15.01 | 15.35 | 298.30K |
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