Eaton Vance Tax Managed Diversified Equity Income Fund (ETY)

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

Date Range:

2025-06-01 - 2025-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	15.92	15.94	15.77	15.84	263,740	15.84
8/28/2025	15.81	15.89	15.77	15.89	224,175	15.89
8/27/2025	15.75	15.83	15.71	15.83	132,003	15.83
8/26/2025	15.74	15.81	15.65	15.74	190,029	15.74
8/25/2025	15.69	15.76	15.62	15.72	145,357	15.72
8/22/2025	15.55	15.76	15.46	15.71	189,483	15.71
8/21/2025	15.53	15.60	15.51	15.56	125,020	15.56
8/20/2025	15.61	15.68	15.44	15.56	133,532	15.56
8/19/2025	15.71	15.72	15.55	15.65	248,058	15.65
8/18/2025	15.70	15.76	15.67	15.71	146,075	15.71
8/15/2025	15.78	15.84	15.70	15.70	245,357	15.70
8/14/2025	15.83	15.94	15.81	15.89	151,814	15.79
8/13/2025	15.94	15.97	15.83	15.91	226,883	15.81
8/12/2025	15.76	15.90	15.74	15.85	530,789	15.75
8/11/2025	15.80	15.81	15.72	15.72	212,939	15.62
8/08/2025	15.74	15.86	15.74	15.81	175,043	15.71
8/07/2025	15.87	15.87	15.71	15.74	161,933	15.64
8/06/2025	15.71	15.80	15.61	15.80	172,404	15.70
8/05/2025	15.75	15.78	15.63	15.66	154,638	15.56
8/04/2025	15.58	15.72	15.57	15.71	206,992	15.61
8/01/2025	15.59	15.66	15.41	15.50	211,383	15.40
7/31/2025	15.75	15.83	15.63	15.69	270,575	15.59
7/30/2025	15.60	15.69	15.51	15.64	214,590	15.54
7/29/2025	15.62	15.70	15.56	15.60	134,096	15.50
7/28/2025	15.72	15.75	15.10	15.63	473,664	15.53
7/25/2025	15.66	15.72	15.60	15.71	174,533	15.61
7/24/2025	15.59	15.69	15.59	15.62	185,437	15.52
7/23/2025	15.61	15.68	15.55	15.64	225,047	15.54
7/22/2025	15.65	15.65	15.53	15.59	152,610	15.49
7/21/2025	15.51	15.67	15.49	15.65	226,655	15.55
7/18/2025	15.54	15.57	15.50	15.53	154,405	15.43
7/17/2025	15.54	15.59	15.49	15.57	192,779	15.47
7/16/2025	15.52	15.55	15.37	15.51	310,354	15.41
7/15/2025	15.69	15.69	15.48	15.52	345,719	15.42
7/14/2025	15.56	15.73	15.56	15.70	320,142	15.50
7/11/2025	15.61	15.68	15.56	15.63	339,983	15.43
7/10/2025	15.61	15.76	15.54	15.71	277,861	15.51
7/09/2025	15.60	15.66	15.54	15.63	181,913	15.43
7/08/2025	15.57	15.64	15.50	15.59	157,365	15.40
7/07/2025	15.57	15.63	15.45	15.52	220,865	15.33
7/03/2025	15.58	15.70	15.53	15.66	112,174	15.46
7/02/2025	15.60	15.60	15.47	15.59	283,544	15.40
7/01/2025	15.50	15.58	15.46	15.58	249,865	15.39
6/30/2025	15.45	15.55	15.40	15.47	307,022	15.28
6/27/2025	15.39	15.48	15.34	15.45	195,058	15.26
6/26/2025	15.27	15.39	15.26	15.34	189,749	15.15
6/25/2025	15.24	15.30	15.20	15.30	223,303	15.11
6/24/2025	15.03	15.24	15.03	15.14	177,030	14.95
6/23/2025	14.96	15.06	14.85	14.99	296,139	14.80
6/20/2025	15.05	15.08	14.92	14.93	199,738	14.74
6/18/2025	15.04	15.09	14.96	15.02	186,615	14.83
6/17/2025	15.02	15.09	14.96	14.99	181,509	14.80
6/16/2025	15.11	15.17	15.08	15.08	165,058	14.89
6/13/2025	15.18	15.25	15.10	15.14	212,135	14.85
6/12/2025	15.16	15.30	15.14	15.25	185,170	14.96
6/11/2025	15.25	15.25	15.14	15.16	176,768	14.87
6/10/2025	15.17	15.25	15.10	15.20	152,704	14.91
6/09/2025	15.20	15.20	15.10	15.10	219,422	14.81
6/06/2025	15.12	15.20	15.06	15.19	135,616	14.90
6/05/2025	15.08	15.09	14.94	15.00	192,339	14.72
6/04/2025	15.08	15.13	14.98	15.01	243,850	14.73
6/03/2025	15.01	15.12	15.00	15.02	251,297	14.74
6/02/2025	14.93	15.08	14.81	15.01	258,870	14.73