Eaton Vance Tax Managed Diversified Equity Income Fund (ETY)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	13.77	13.87	13.58	13.86	393,147	13.86
4/29/2025	13.63	13.85	13.56	13.84	237,076	13.84
4/28/2025	13.71	13.86	13.50	13.65	184,501	13.65
4/25/2025	13.55	13.77	13.50	13.69	154,659	13.69
4/24/2025	13.37	13.57	13.35	13.50	153,060	13.50
4/23/2025	13.37	13.56	13.20	13.29	260,496	13.29
4/22/2025	12.87	13.11	12.80	13.02	350,770	13.02
4/21/2025	13.07	13.08	12.55	12.69	560,517	12.69
4/17/2025	13.12	13.21	12.94	13.15	204,955	13.15
4/16/2025	13.20	13.33	12.97	13.06	206,390	13.06
4/15/2025	13.31	13.64	13.31	13.38	193,861	13.38
4/14/2025	13.46	13.57	13.31	13.49	285,907	13.39
4/11/2025	13.20	13.43	13.02	13.30	286,184	13.20
4/10/2025	13.50	13.55	12.97	13.18	356,274	13.08
4/09/2025	12.31	13.62	12.27	13.60	1,113,240	13.50
4/08/2025	12.73	13.30	12.20	12.25	925,146	12.16
4/07/2025	11.95	12.80	11.82	12.50	770,187	12.41
4/04/2025	13.45	13.61	12.63	12.68	853,742	12.59
4/03/2025	13.90	14.07	13.76	13.79	391,834	13.69
4/02/2025	14.13	14.40	14.13	14.31	206,363	14.21
4/01/2025	14.13	14.31	14.07	14.25	225,851	14.15
3/31/2025	14.14	14.25	13.90	14.26	651,740	14.16
3/28/2025	14.40	14.47	14.16	14.21	263,305	14.11
3/27/2025	14.46	14.52	14.40	14.43	273,891	14.32
3/26/2025	14.74	14.74	14.47	14.51	243,776	14.40
3/25/2025	14.76	14.78	14.69	14.72	224,397	14.61
3/24/2025	14.65	14.71	14.59	14.71	170,284	14.60
3/21/2025	14.41	14.48	14.33	14.47	114,294	14.36
3/20/2025	14.35	14.55	14.35	14.47	94,885	14.36
3/19/2025	14.32	14.55	14.31	14.41	158,264	14.30
3/18/2025	14.44	14.49	14.30	14.32	174,984	14.21
3/17/2025	14.31	14.49	14.31	14.44	211,027	14.33
3/14/2025	14.17	14.36	14.17	14.31	181,770	14.21
3/13/2025	14.40	14.43	14.20	14.23	212,854	14.03
3/12/2025	14.44	14.45	14.27	14.42	265,543	14.21
3/11/2025	14.32	14.42	14.16	14.28	346,708	14.08
3/10/2025	14.53	14.70	14.23	14.34	448,486	14.14
3/07/2025	14.86	14.93	14.64	14.84	292,333	14.63
3/06/2025	14.75	14.99	14.64	14.89	1,175,695	14.68
3/05/2025	14.67	14.92	14.65	14.89	247,277	14.68
3/04/2025	14.78	14.90	14.55	14.68	372,385	14.47
3/03/2025	15.17	15.22	14.84	14.94	261,320	14.73
2/28/2025	15.10	15.18	14.90	15.12	343,021	14.90
2/27/2025	15.25	15.31	15.00	15.04	231,993	14.83
2/26/2025	15.21	15.32	15.15	15.16	128,748	14.94
2/25/2025	15.34	15.35	15.01	15.17	298,295	14.95
2/24/2025	15.41	15.42	15.21	15.27	371,802	15.05
2/21/2025	15.66	15.67	15.36	15.36	244,707	15.14
2/20/2025	15.68	15.69	15.49	15.62	237,918	15.40
2/19/2025	15.63	15.67	15.58	15.67	225,509	15.45
2/18/2025	15.67	15.67	15.52	15.63	213,919	15.41
2/14/2025	15.56	15.68	15.46	15.61	374,587	15.39
2/13/2025	15.55	15.65	15.50	15.64	151,722	15.32
2/12/2025	15.52	15.54	15.41	15.51	221,620	15.19
2/11/2025	15.49	15.60	15.49	15.58	245,261	15.26
2/10/2025	15.46	15.60	15.42	15.53	259,286	15.21
2/07/2025	15.53	15.55	15.32	15.35	210,986	15.04
2/06/2025	15.44	15.49	15.31	15.48	223,255	15.16
2/05/2025	15.35	15.45	15.30	15.43	171,319	15.11
2/04/2025	15.31	15.47	15.25	15.39	238,109	15.07
2/03/2025	15.10	15.37	15.10	15.30	246,216	14.99