Get the Stockscreener App
13.04
0.54%
+0.07
After Hours:
13.045
0.005
+0.04%
Eaton Vance Tax-Managed Diversified Equity Income Fund Stock (ETY) Price History
The historical daily chart and data for Eaton Vance Tax-Managed Diversified Equity Income Fund stock (ETY), show that the latest closing stock price as of April 26, 2024, is $13.04.
- Eaton Vance Tax-Managed Diversified Equity Income Fund all-time high stock price is $15.06, occurred on December 31, 2021.
- The lowest Eaton Vance Tax-Managed Diversified Equity Income Fund stock price recorded was $6.60 on March 18, 2020. Since then, Eaton Vance Tax-Managed Diversified Equity Income Fund's stock price has risen over 97.58% to $13.04 now.
- The 52-week high stock price for ETY is $13.47, representing a 3.30% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for ETY is $10.59, indicating a -18.79% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Eaton Vance Tax-Managed Diversified Equity Income Fund (ETY) stock in the beginning of 2023 was $14.96. The stock closed the year at $10.86, a loss of over -27.41% for the year.
The table below shows more information about ETY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $13.15 | $12.99 | $0.1601 | 278,840.0 | +0.54% |
| Apr 25, 2024 | $12.97 | $12.80 | $0.17 | 167,489.0 | -0.15% |
| Apr 24, 2024 | $13.13 | $12.94 | $0.1972 | 238,187.0 | -0.08% |
| Apr 23, 2024 | $13.06 | $12.77 | $0.2887 | 219,024.0 | +0.62% |
| Apr 22, 2024 | $12.94 | $12.75 | $0.19 | 222,205.0 | +0.62% |
| Apr 19, 2024 | $12.89 | $12.72 | $0.175 | 498,869.0 | -0.16% |
| Apr 18, 2024 | $12.90 | $12.80 | $0.105 | 227,118.0 | +0.08% |
| Apr 17, 2024 | $12.94 | $12.81 | $0.13 | 137,922.0 | +0.16% |
| Apr 16, 2024 | $12.92 | $12.81 | $0.11 | 310,462.0 | -0.39% |
| Apr 15, 2024 | $13.27 | $12.84 | $0.4291 | 391,801.0 | -2.50% |
| Apr 12, 2024 | $13.37 | $13.10 | $0.275 | 165,366.0 | -1.34% |
| Apr 11, 2024 | $13.41 | $13.30 | $0.1099 | 119,106.0 | +0.75% |
| Apr 10, 2024 | $13.35 | $13.24 | $0.105 | 221,641.0 | -0.52% |
| Apr 09, 2024 | $13.46 | $13.30 | $0.155 | 291,404.0 | +0.15% |
| Apr 08, 2024 | $13.35 | $13.25 | $0.10 | 229,917.0 | +0.98% |
| Apr 05, 2024 | $13.32 | $13.12 | $0.205 | 191,676.0 | +0.23% |
| Apr 04, 2024 | $13.38 | $13.14 | $0.24 | 243,479.0 | -0.53% |
| Apr 03, 2024 | $13.30 | $13.14 | $0.1578 | 198,692.0 | +0.45% |
| Apr 02, 2024 | $13.20 | $13.05 | $0.15 | 254,441.0 | -0.38% |
Eaton Vance Tax-Managed Diversified Equity Income Fund Stock (ETY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Eaton Vance Tax-Managed Diversified Equity Income Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ETY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Eaton Vance Tax-Managed Diversified Equity Income Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Eaton Vance Tax-Managed Diversified Equity Income Fund Stock (ETY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $13.47 | $12.72 | $0.75 | 5,220,472.0 | -2.40% |
| Mar, 2024 | $13.46 | $13.02 | $0.435 | 4,483,685.0 | +2.53% |
| Feb, 2024 | $13.12 | $12.40 | $0.72 | 4,801,049.0 | +5.25% |
| Jan, 2024 | $12.52 | $11.80 | $0.71 | 5,461,688.0 | +1.56% |
Eaton Vance Tax-Managed Diversified Equity Income Fund Stock (ETY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.20 | $11.66 | $0.535 | 5,787,376.0 | +2.78% |
| Nov, 2023 | $11.93 | $11.00 | $0.925 | 6,053,977.0 | +7.72% |
| Oct, 2023 | $11.79 | $10.59 | $1.20 | 5,849,456.0 | -4.59% |
| Sep, 2023 | $12.26 | $11.34 | $0.92 | 4,416,535.0 | -5.25% |
| Aug, 2023 | $12.47 | $11.78 | $0.69 | 4,285,076.0 | -2.25% |
| Jul, 2023 | $12.67 | $12.10 | $0.571 | 4,689,522.0 | +0.00% |
| Jun, 2023 | $12.50 | $11.55 | $0.95 | 5,434,387.0 | +7.14% |
| May, 2023 | $11.88 | $11.40 | $0.485 | 5,599,040.0 | -0.26% |
| Apr, 2023 | $11.77 | $11.24 | $0.525 | 3,775,707.0 | -0.09% |
| Mar, 2023 | $12.06 | $11.20 | $0.865 | 4,788,132.0 | -0.34% |
| Feb, 2023 | $12.14 | $11.56 | $0.575 | 4,828,443.0 | +0.60% |
| Jan, 2023 | $11.64 | $10.82 | $0.82 | 5,924,795.0 | +7.18% |
Eaton Vance Tax-Managed Diversified Equity Income Fund Stock (ETY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $12.09 | $10.68 | $1.41 | 7,437,366.0 | -9.20% |
| Nov, 2022 | $12.21 | $11.31 | $0.90 | 5,688,546.0 | -0.33% |
| Oct, 2022 | $12.07 | $10.73 | $1.34 | 5,777,193.0 | +10.50% |
| Sep, 2022 | $13.28 | $10.61 | $2.67 | 5,449,550.0 | -15.94% |
| Aug, 2022 | $13.47 | $12.37 | $1.10 | 4,971,000.0 | +3.61% |
| Jul, 2022 | $12.64 | $11.29 | $1.35 | 4,443,588.0 | +10.06% |
| Jun, 2022 | $12.75 | $10.96 | $1.79 | 5,684,679.0 | -9.21% |
| May, 2022 | $12.97 | $11.42 | $1.55 | 6,095,576.0 | -1.42% |
| Apr, 2022 | $14.11 | $12.52 | $1.59 | 5,004,044.0 | -9.38% |
| Mar, 2022 | $14.45 | $13.05 | $1.40 | 5,181,924.0 | +2.49% |
| Feb, 2022 | $14.38 | $12.74 | $1.64 | 4,899,025.0 | -3.40% |
| Jan, 2022 | $15.05 | $12.51 | $2.54 | 7,185,053.0 | -6.25% |
0.11%
0.27%
Cap:
|
Volume (24h):