Eaton Vance Tax Managed Diversified Equity Income Fund (ETY)

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

Date Range:

2025-04-26 - 2025-07-26

Date	Open	High	Low	Close	Volume	Adjusted Close
7/25/2025	15.66	15.72	15.60	15.71	174,533	15.71
7/24/2025	15.59	15.69	15.59	15.62	185,437	15.62
7/23/2025	15.61	15.68	15.55	15.64	225,047	15.64
7/22/2025	15.65	15.65	15.53	15.59	152,610	15.59
7/21/2025	15.51	15.67	15.49	15.65	226,655	15.65
7/18/2025	15.54	15.57	15.50	15.53	154,405	15.53
7/17/2025	15.54	15.59	15.49	15.57	192,779	15.57
7/16/2025	15.52	15.55	15.37	15.51	310,354	15.51
7/15/2025	15.69	15.69	15.48	15.52	345,719	15.52
7/14/2025	15.56	15.73	15.56	15.70	320,142	15.70
7/11/2025	15.61	15.68	15.56	15.63	339,983	15.63
7/10/2025	15.61	15.76	15.54	15.71	277,861	15.71
7/09/2025	15.60	15.66	15.54	15.63	181,913	15.63
7/08/2025	15.57	15.64	15.50	15.59	157,365	15.59
7/07/2025	15.57	15.63	15.45	15.52	220,865	15.52
7/03/2025	15.58	15.70	15.53	15.66	112,174	15.66
7/02/2025	15.60	15.60	15.47	15.59	283,544	15.59
7/01/2025	15.50	15.58	15.46	15.58	249,865	15.58
6/30/2025	15.45	15.55	15.40	15.47	307,022	15.47
6/27/2025	15.39	15.48	15.34	15.45	195,058	15.45
6/26/2025	15.27	15.39	15.26	15.34	189,749	15.34
6/25/2025	15.24	15.30	15.20	15.30	223,303	15.30
6/24/2025	15.03	15.24	15.03	15.14	177,030	15.14
6/23/2025	14.96	15.06	14.85	14.99	296,139	14.99
6/20/2025	15.05	15.08	14.92	14.93	199,738	14.93
6/18/2025	15.04	15.09	14.96	15.02	186,615	15.02
6/17/2025	15.02	15.09	14.96	14.99	181,509	14.99
6/16/2025	15.11	15.17	15.08	15.08	165,058	15.08
6/13/2025	15.18	15.25	15.10	15.14	212,135	15.04
6/12/2025	15.16	15.30	15.14	15.25	185,170	15.15
6/11/2025	15.25	15.25	15.14	15.16	176,768	15.06
6/10/2025	15.17	15.25	15.10	15.20	152,704	15.10
6/09/2025	15.20	15.20	15.10	15.10	219,422	15.00
6/06/2025	15.12	15.20	15.06	15.19	135,616	15.09
6/05/2025	15.08	15.09	14.94	15.00	192,339	14.90
6/04/2025	15.08	15.13	14.98	15.01	243,850	14.91
6/03/2025	15.01	15.12	15.00	15.02	251,297	14.92
6/02/2025	14.93	15.08	14.81	15.01	258,870	14.91
5/30/2025	14.94	14.98	14.83	14.97	371,603	14.87
5/29/2025	14.83	14.94	14.72	14.94	451,045	14.84
5/28/2025	14.79	14.81	14.68	14.68	207,926	14.58
5/27/2025	14.82	14.82	14.67	14.78	322,934	14.68
5/23/2025	14.54	14.62	14.48	14.58	249,460	14.48
5/22/2025	14.65	14.72	14.56	14.66	270,792	14.56
5/21/2025	14.75	14.86	14.59	14.64	458,565	14.54
5/20/2025	14.80	14.81	14.66	14.79	248,993	14.69
5/19/2025	14.67	14.81	14.65	14.81	150,976	14.71
5/16/2025	14.69	14.82	14.62	14.77	226,793	14.67
5/15/2025	14.65	14.74	14.52	14.69	219,783	14.59
5/14/2025	14.72	14.80	14.65	14.77	211,905	14.58
5/13/2025	14.66	14.75	14.48	14.68	277,698	14.49
5/12/2025	14.49	14.65	14.40	14.64	255,166	14.45
5/09/2025	14.36	14.36	14.19	14.25	192,508	14.06
5/08/2025	14.28	14.37	14.18	14.28	135,826	14.09
5/07/2025	14.16	14.21	14.00	14.12	239,108	13.93
5/06/2025	14.00	14.20	13.99	14.11	157,663	13.92
5/05/2025	14.17	14.23	14.08	14.10	182,724	13.91
5/02/2025	14.14	14.23	14.01	14.22	192,339	14.03
5/01/2025	13.99	14.15	13.95	13.98	223,202	13.80
4/30/2025	13.77	13.87	13.58	13.86	393,147	13.68
4/29/2025	13.63	13.85	13.56	13.84	237,076	13.66
4/28/2025	13.71	13.86	13.50	13.65	184,501	13.47