Eaton Vance Tax Managed Diversified Equity Income Fund (ETY)

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

Date Range:

2025-04-01 - 2025-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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
4/25/2025	13.55	13.77	13.50	13.69	154,659	13.51
4/24/2025	13.37	13.57	13.35	13.50	153,060	13.32
4/23/2025	13.37	13.56	13.20	13.29	260,496	13.11
4/22/2025	12.87	13.11	12.80	13.02	350,770	12.85
4/21/2025	13.07	13.08	12.55	12.69	560,517	12.52
4/17/2025	13.12	13.21	12.94	13.15	204,955	12.98
4/16/2025	13.20	13.33	12.97	13.06	206,390	12.89
4/15/2025	13.31	13.64	13.31	13.38	193,861	13.20
4/14/2025	13.46	13.57	13.31	13.49	285,907	13.21
4/11/2025	13.20	13.43	13.02	13.30	286,184	13.03
4/10/2025	13.50	13.55	12.97	13.18	356,274	12.91
4/09/2025	12.31	13.62	12.27	13.60	1,113,240	13.32
4/08/2025	12.73	13.30	12.20	12.25	925,146	12.00
4/07/2025	11.95	12.80	11.82	12.50	770,187	12.24
4/04/2025	13.45	13.61	12.63	12.68	853,742	12.42
4/03/2025	13.90	14.07	13.76	13.79	391,834	13.51
4/02/2025	14.13	14.40	14.13	14.31	206,363	14.02
4/01/2025	14.13	14.31	14.07	14.25	225,851	13.96