Eaton Vance Tax Managed Diversified Equity Income Fund (ETY)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	14.13	14.40	14.13	14.31	206,363	14.31
4/01/2025	14.13	14.31	14.07	14.25	225,851	14.25
3/31/2025	14.14	14.29	13.90	14.26	651,740	14.26
3/28/2025	14.40	14.47	14.16	14.21	263,305	14.21
3/27/2025	14.46	14.52	14.40	14.43	273,891	14.43
3/26/2025	14.74	14.74	14.47	14.51	243,777	14.51
3/25/2025	14.76	14.78	14.69	14.72	224,397	14.72
3/24/2025	14.65	14.71	14.59	14.71	170,284	14.71
3/21/2025	14.41	14.48	14.33	14.47	114,294	14.47
3/20/2025	14.35	14.55	14.35	14.47	94,885	14.47
3/19/2025	14.32	14.55	14.31	14.41	158,264	14.41
3/18/2025	14.44	14.49	14.30	14.32	174,984	14.32
3/17/2025	14.31	14.49	14.31	14.44	211,027	14.44
3/14/2025	14.17	14.36	14.17	14.31	181,770	14.31
3/13/2025	14.40	14.43	14.20	14.23	212,854	14.13
3/12/2025	14.44	14.45	14.27	14.42	265,543	14.32
3/11/2025	14.32	14.42	14.16	14.28	346,708	14.18
3/10/2025	14.53	14.70	14.23	14.34	448,486	14.24
3/07/2025	14.86	14.93	14.64	14.84	292,333	14.74
3/06/2025	14.75	14.99	14.64	14.89	1,175,695	14.79
3/05/2025	14.67	14.92	14.65	14.89	247,277	14.79
3/04/2025	14.78	14.90	14.55	14.68	372,385	14.58
3/03/2025	15.17	15.22	14.84	14.94	261,320	14.84
2/28/2025	15.10	15.18	14.90	15.12	343,021	15.01
2/27/2025	15.25	15.31	15.00	15.04	231,993	14.94
2/26/2025	15.21	15.32	15.15	15.16	128,748	15.05
2/25/2025	15.34	15.35	15.01	15.17	298,295	15.06
2/24/2025	15.41	15.42	15.21	15.27	371,802	15.16
2/21/2025	15.66	15.67	15.36	15.36	244,707	15.25
2/20/2025	15.68	15.69	15.49	15.62	237,918	15.51
2/19/2025	15.63	15.67	15.58	15.67	225,509	15.56
2/18/2025	15.67	15.67	15.52	15.63	213,919	15.52
2/14/2025	15.56	15.68	15.46	15.61	374,587	15.50
2/13/2025	15.55	15.65	15.50	15.64	151,722	15.43
2/12/2025	15.52	15.54	15.41	15.51	221,620	15.30
2/11/2025	15.49	15.60	15.49	15.58	245,261	15.37
2/10/2025	15.46	15.60	15.42	15.53	259,286	15.32
2/07/2025	15.53	15.55	15.32	15.35	210,986	15.15
2/06/2025	15.44	15.49	15.31	15.48	223,255	15.28
2/05/2025	15.35	15.45	15.30	15.43	171,319	15.23
2/04/2025	15.31	15.47	15.25	15.39	238,109	15.19
2/03/2025	15.10	15.37	15.10	15.30	246,216	15.10
1/31/2025	15.31	15.60	15.28	15.33	330,672	15.13
1/30/2025	15.20	15.44	15.17	15.37	388,977	15.17
1/29/2025	15.31	15.37	15.14	15.20	127,870	15.00
1/28/2025	15.17	15.32	15.08	15.29	150,280	15.09
1/27/2025	15.06	15.21	15.01	15.14	295,786	14.94
1/24/2025	15.32	15.46	15.29	15.34	174,702	15.14
1/23/2025	15.36	15.49	15.28	15.35	237,957	15.15
1/22/2025	15.32	15.46	15.29	15.35	274,632	15.15
1/21/2025	15.20	15.33	15.17	15.28	285,910	15.08
1/17/2025	15.14	15.19	15.00	15.10	219,604	14.90
1/16/2025	15.10	15.15	15.01	15.04	182,282	14.84
1/15/2025	14.91	15.10	14.90	15.07	150,527	14.87
1/14/2025	14.91	15.08	14.81	14.92	263,697	14.62
1/13/2025	14.79	14.90	14.70	14.80	227,376	14.51
1/10/2025	15.02	15.04	14.79	14.84	239,163	14.55
1/08/2025	15.10	15.15	14.98	15.04	236,679	14.74
1/07/2025	15.17	15.23	15.02	15.04	354,628	14.74
1/06/2025	15.15	15.24	15.10	15.14	234,500	14.84
1/03/2025	15.04	15.19	15.00	15.12	136,848	14.82