Eaton Vance Tax Managed Diversified Equity Income Fund (ETY)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	15.56	15.73	15.56	15.66	226,987	15.66
12/02/2025	15.60	15.74	15.53	15.71	292,642	15.71
12/01/2025	15.60	15.68	15.53	15.57	162,028	15.57
11/28/2025	15.65	15.71	15.59	15.71	160,007	15.71
11/26/2025	15.42	15.60	15.39	15.57	171,989	15.57
11/25/2025	15.30	15.38	15.13	15.36	143,620	15.36
11/24/2025	15.12	15.28	14.54	15.27	186,088	15.27
11/21/2025	14.91	15.14	14.85	14.98	163,286	14.98
11/20/2025	15.30	15.38	14.91	14.92	210,310	14.92
11/19/2025	15.07	15.25	15.06	15.12	131,033	15.12
11/18/2025	15.12	15.20	14.91	15.07	158,543	15.07
11/17/2025	15.38	15.44	15.13	15.18	196,342	15.18
11/14/2025	15.27	15.51	15.21	15.42	271,196	15.42
11/13/2025	15.73	15.77	15.46	15.47	227,249	15.37
11/12/2025	15.78	15.87	15.67	15.78	109,771	15.68
11/11/2025	15.68	15.84	15.68	15.74	179,218	15.64
11/10/2025	15.60	15.78	15.59	15.69	139,043	15.59
11/07/2025	15.54	15.59	15.37	15.48	177,549	15.38
11/06/2025	15.75	15.75	15.55	15.55	247,534	15.45
11/05/2025	15.66	15.79	15.57	15.72	95,722	15.62
11/04/2025	15.70	15.80	15.63	15.65	195,260	15.55
11/03/2025	15.90	15.90	15.75	15.86	149,325	15.76
10/31/2025	15.85	15.90	15.78	15.83	208,280	15.73
10/30/2025	15.70	15.78	15.65	15.75	163,517	15.65
10/29/2025	15.76	15.89	15.65	15.72	120,796	15.62
10/28/2025	15.84	15.89	15.71	15.76	188,983	15.66
10/27/2025	15.86	15.90	15.76	15.79	240,849	15.69
10/24/2025	15.69	15.75	15.66	15.71	117,374	15.61
10/23/2025	15.52	15.68	15.52	15.58	111,301	15.48
10/22/2025	15.68	15.68	15.49	15.53	107,498	15.43
10/21/2025	15.55	15.68	15.54	15.67	97,954	15.57
10/20/2025	15.50	15.64	15.50	15.54	137,542	15.44
10/17/2025	15.41	15.50	15.35	15.44	168,535	15.34
10/16/2025	15.61	15.65	15.31	15.41	296,375	15.31
10/15/2025	15.62	15.68	15.46	15.56	223,345	15.46
10/14/2025	15.55	15.77	15.41	15.68	174,023	15.48
10/13/2025	15.61	15.70	15.56	15.61	157,679	15.41
10/10/2025	15.81	15.89	15.47	15.51	235,823	15.31
10/09/2025	15.90	15.90	15.75	15.83	186,051	15.63
10/08/2025	15.81	15.91	15.78	15.87	201,286	15.67
10/07/2025	15.70	15.83	15.68	15.75	297,071	15.55
10/06/2025	15.69	15.72	15.60	15.66	216,942	15.46
10/03/2025	15.74	15.80	15.67	15.67	313,127	15.47
10/02/2025	15.86	15.89	15.76	15.79	320,363	15.59
10/01/2025	15.89	15.93	15.76	15.86	438,363	15.66
9/30/2025	15.84	15.91	15.77	15.90	380,832	15.70
9/29/2025	15.85	15.90	15.78	15.88	229,144	15.68
9/26/2025	15.78	15.88	15.72	15.78	156,985	15.58
9/25/2025	15.75	15.80	15.65	15.80	177,704	15.60
9/24/2025	15.90	15.90	15.75	15.83	179,557	15.63
9/23/2025	16.00	16.01	15.85	15.93	116,838	15.73
9/22/2025	15.95	15.99	15.88	15.99	260,548	15.79
9/19/2025	15.84	15.96	15.84	15.91	93,419	15.71
9/18/2025	15.84	15.90	15.74	15.83	186,493	15.63
9/17/2025	15.84	15.89	15.70	15.79	129,544	15.59
9/16/2025	15.88	15.89	15.80	15.80	146,305	15.60
9/15/2025	15.82	15.95	15.81	15.89	272,425	15.69
9/12/2025	15.99	16.02	15.93	15.94	251,853	15.64
9/11/2025	15.95	16.02	15.90	16.01	254,539	15.71
9/10/2025	15.98	16.03	15.90	15.93	169,303	15.63
9/09/2025	15.94	16.00	15.87	15.96	213,970	15.66
9/08/2025	15.91	16.03	15.88	16.00	200,690	15.70
9/05/2025	16.00	16.02	15.85	15.87	166,661	15.57
9/04/2025	15.85	15.98	15.84	15.98	225,352	15.68