Eaton Vance Tax Managed Diversified Equity Income Fund (ETY)

Historical Prices For Eaton Vance Tax Managed Diversified Equity Income Fund (ETY)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	15.52	15.68	15.52	15.58	111,301	15.58
10/22/2025	15.68	15.68	15.49	15.53	107,498	15.53
10/21/2025	15.55	15.68	15.54	15.67	97,954	15.67
10/20/2025	15.50	15.64	15.50	15.54	137,542	15.54
10/17/2025	15.41	15.50	15.35	15.44	168,535	15.44
10/16/2025	15.61	15.65	15.31	15.41	296,375	15.41
10/15/2025	15.62	15.68	15.46	15.56	223,345	15.56
10/14/2025	15.55	15.77	15.41	15.68	174,023	15.68
10/13/2025	15.61	15.70	15.56	15.61	157,679	15.61
10/10/2025	15.81	15.89	15.47	15.51	235,823	15.51
10/09/2025	15.90	15.90	15.75	15.83	186,051	15.83
10/08/2025	15.81	15.91	15.78	15.87	201,286	15.87
10/07/2025	15.70	15.83	15.68	15.75	297,071	15.75
10/06/2025	15.69	15.72	15.60	15.66	216,942	15.66
10/03/2025	15.74	15.80	15.67	15.67	313,127	15.67
10/02/2025	15.86	15.89	15.76	15.79	320,363	15.79
10/01/2025	15.89	15.93	15.76	15.86	438,363	15.86
9/30/2025	15.84	15.91	15.77	15.90	380,832	15.90
9/29/2025	15.85	15.90	15.78	15.88	229,144	15.88
9/26/2025	15.78	15.88	15.72	15.78	156,985	15.78
9/25/2025	15.75	15.80	15.65	15.80	177,704	15.80
9/24/2025	15.90	15.90	15.75	15.83	179,557	15.83
9/23/2025	16.00	16.01	15.85	15.93	116,838	15.93
9/22/2025	15.95	15.99	15.88	15.99	260,548	15.99
9/19/2025	15.84	15.96	15.84	15.91	93,419	15.91
9/18/2025	15.84	15.90	15.74	15.83	186,493	15.83
9/17/2025	15.84	15.89	15.70	15.79	129,544	15.79
9/16/2025	15.88	15.89	15.80	15.80	146,305	15.80
9/15/2025	15.82	15.95	15.81	15.89	272,425	15.89
9/12/2025	15.99	16.02	15.93	15.94	251,853	15.84
9/11/2025	15.95	16.02	15.90	16.01	254,539	15.91
9/10/2025	15.98	16.03	15.90	15.93	169,303	15.83
9/09/2025	15.94	16.00	15.87	15.96	213,970	15.86
9/08/2025	15.91	16.03	15.88	16.00	200,690	15.90
9/05/2025	16.00	16.02	15.85	15.87	166,661	15.77
9/04/2025	15.85	15.98	15.84	15.98	225,352	15.88
9/03/2025	15.80	15.85	15.75	15.81	176,458	15.71
9/02/2025	15.68	15.80	15.60	15.78	198,302	15.68
8/29/2025	15.92	15.94	15.77	15.84	263,740	15.74
8/28/2025	15.81	15.89	15.77	15.89	224,175	15.79
8/27/2025	15.75	15.83	15.71	15.83	132,003	15.73
8/26/2025	15.74	15.81	15.65	15.74	190,029	15.64
8/25/2025	15.69	15.76	15.62	15.72	145,357	15.62
8/22/2025	15.55	15.76	15.46	15.71	189,483	15.61
8/21/2025	15.53	15.60	15.51	15.56	125,020	15.46
8/20/2025	15.61	15.68	15.44	15.56	133,532	15.46
8/19/2025	15.71	15.72	15.55	15.65	248,058	15.55
8/18/2025	15.70	15.76	15.67	15.71	146,075	15.61
8/15/2025	15.78	15.84	15.70	15.70	245,357	15.60
8/14/2025	15.83	15.94	15.81	15.89	151,814	15.69
8/13/2025	15.94	15.97	15.83	15.91	226,883	15.71
8/12/2025	15.76	15.90	15.74	15.85	530,789	15.65
8/11/2025	15.80	15.81	15.72	15.72	212,939	15.53
8/08/2025	15.74	15.86	15.74	15.81	175,043	15.61
8/07/2025	15.87	15.87	15.71	15.74	161,933	15.54
8/06/2025	15.71	15.80	15.61	15.80	172,404	15.60
8/05/2025	15.75	15.78	15.63	15.66	154,638	15.47
8/04/2025	15.58	15.72	15.57	15.71	206,992	15.52
8/01/2025	15.59	15.66	15.41	15.50	211,383	15.31
7/31/2025	15.75	15.83	15.63	15.69	270,575	15.50
7/30/2025	15.60	15.69	15.51	15.64	214,590	15.45
7/29/2025	15.62	15.70	15.56	15.60	134,096	15.41
7/28/2025	15.72	15.75	15.10	15.63	473,664	15.44
7/25/2025	15.66	15.72	15.60	15.71	174,533	15.52
7/24/2025	15.59	15.69	15.59	15.62	185,437	15.43