5 DAY PERFORMANCE
+3.89%
1 MONTH PERFORMANCE
+0.35%
3 MONTH PERFORMANCE
-0.82%
6 MONTH PERFORMANCE
+5.95%
YEAR-TO-DATE PERFORMANCE
-5.93%
1 YEAR PERFORMANCE
-9.30%
Eaton Vance Tax-Managed Diversified Equity Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $14.09 | $14.16 (0.48%) | $14.17 | $14.09 | 134.21 K | $2.25 B |
| 09/18/2026 | $14.00 | $14.01 (0.07%) | $14.08 | $13.94 | 310.00 K | $2.23 B |
| 09/17/2026 | $14.00 | $13.95 (-0.36%) | $14.11 | $13.92 | 338.01 K | $2.22 B |
| 09/16/2026 | $13.92 | $13.89 (-0.22%) | $14.05 | $13.78 | 209.04 K | $2.21 B |
| 09/15/2026 | $14.02 | $13.89 (-0.93%) | $14.15 | $13.88 | 329.31 K | $2.21 B |
| 09/14/2026 | $14.11 | $14.15 (0.28%) | $14.16 | $14.01 | 412.21 K | $2.25 B |
| 09/11/2026 | $14.22 | $14.19 (-0.21%) | $14.40 | $14.13 | 497.01 K | $2.26 B |
| 09/10/2026 | $14.20 | $14.15 (-0.35%) | $14.29 | $14.14 | 338.50 K | $2.25 B |
| 09/09/2026 | $14.43 | $14.30 (-0.9%) | $14.46 | $14.28 | 339.72 K | $2.28 B |
| 09/08/2026 | $14.48 | $14.43 (-0.35%) | $14.54 | $14.40 | 220.80 K | $2.30 B |
| 09/04/2026 | $14.53 | $14.44 (-0.62%) | $14.53 | $14.40 | 166.63 K | $2.30 B |
| 09/03/2026 | $14.50 | $14.50 (0%) | $14.62 | $14.37 | 202.51 K | $2.31 B |
| 09/02/2026 | $14.38 | $14.42 (0.28%) | $14.45 | $14.30 | 365.92 K | $2.30 B |
| 09/01/2026 | $14.33 | $14.32 (-0.07%) | $14.59 | $14.30 | 739.20 K | $2.28 B |
| 08/31/2026 | $14.61 | $14.48 (-0.89%) | $14.65 | $14.46 | 311.60 K | $2.31 B |
| 08/28/2026 | $14.61 | $14.60 (-0.07%) | $14.62 | $14.42 | 269.11 K | $2.33 B |
| 08/27/2026 | $14.50 | $14.56 (0.41%) | $14.57 | $14.44 | 244.90 K | $2.32 B |
| 08/26/2026 | $14.42 | $14.44 (0.14%) | $14.83 | $14.38 | 210.12 K | $2.30 B |
| 08/25/2026 | $14.39 | $14.39 (0%) | $14.46 | $14.33 | 210.60 K | $2.29 B |
| 08/24/2026 | $14.30 | $14.31 (0.07%) | $14.40 | $14.30 | 268.32 K | $2.28 B |
| 08/21/2026 | $14.37 | $14.38 (0.07%) | $14.46 | $14.34 | 193.40 K | $2.29 B |
| 08/20/2026 | $14.49 | $14.34 (-1.04%) | $14.50 | $14.31 | 188.80 K | $2.28 B |
| 08/19/2026 | $14.64 | $14.48 (-1.09%) | $14.64 | $14.48 | 233.61 K | $2.31 B |
| 08/18/2026 | $14.59 | $14.60 (0.07%) | $14.61 | $14.54 | 171.00 K | $2.33 B |
| 08/17/2026 | $14.60 | $14.61 (0.07%) | $14.63 | $14.55 | 211.03 K | $2.33 B |
| 08/14/2026 | $14.76 | $14.62 (-0.95%) | $14.76 | $14.60 | 193.40 K | $2.33 B |
| 08/13/2026 | $14.72 | $14.82 (0.68%) | $14.85 | $14.71 | 178.80 K | $2.36 B |
| 08/12/2026 | $14.79 | $14.73 (-0.41%) | $14.79 | $14.68 | 271.90 K | $2.35 B |
| 08/11/2026 | $14.73 | $14.73 (0%) | $14.74 | $14.63 | 316.23 K | $2.35 B |
| 08/10/2026 | $14.62 | $14.66 (0.27%) | $14.74 | $14.55 | 214.30 K | $2.34 B |
| 08/07/2026 | $14.59 | $14.65 (0.41%) | $14.69 | $14.56 | 251.23 K | $2.33 B |
| 08/06/2026 | $14.55 | $14.55 (0%) | $14.62 | $14.51 | 249.80 K | $2.32 B |
| 08/05/2026 | $14.73 | $14.53 (-1.36%) | $14.79 | $14.48 | 697.00 K | $2.31 B |
| 08/04/2026 | $14.63 | $14.66 (0.21%) | $14.70 | $14.56 | 288.90 K | $2.34 B |
| 08/03/2026 | $14.48 | $14.58 (0.69%) | $14.60 | $14.45 | 290.71 K | $2.32 B |
| 07/31/2026 | $14.29 | $14.40 (0.77%) | $14.51 | $14.22 | 350.13 K | $2.29 B |
| 07/30/2026 | $14.13 | $14.22 (0.64%) | $14.31 | $14.05 | 239.72 K | $2.26 B |
| 07/29/2026 | $14.23 | $14.05 (-1.26%) | $14.25 | $14.02 | 302.50 K | $2.24 B |
| 07/28/2026 | $14.21 | $14.19 (-0.14%) | $14.35 | $14.16 | 282.30 K | $2.26 B |
| 07/27/2026 | $14.32 | $14.16 (-1.12%) | $14.34 | $14.16 | 232.70 K | $2.26 B |
| 07/24/2026 | $14.21 | $14.24 (0.21%) | $14.34 | $14.21 | 161.50 K | $2.27 B |
| 07/23/2026 | $14.19 | $14.19 (0%) | $14.31 | $14.18 | 172.52 K | $2.26 B |
| 07/22/2026 | $14.31 | $14.36 (0.35%) | $14.43 | $14.30 | 255.24 K | $2.29 B |
| 07/21/2026 | $14.31 | $14.33 (0.14%) | $14.49 | $14.28 | 305.30 K | $2.28 B |
| 07/20/2026 | $14.30 | $14.27 (-0.21%) | $14.41 | $14.26 | 213.82 K | $2.27 B |
| 07/17/2026 | $14.43 | $14.25 (-1.25%) | $14.50 | $14.24 | 216.73 K | $2.27 B |
| 07/16/2026 | $14.55 | $14.50 (-0.34%) | $14.57 | $14.45 | 252.20 K | $2.31 B |
| 07/15/2026 | $14.52 | $14.55 (0.21%) | $14.62 | $14.50 | 200.70 K | $2.32 B |
| 07/14/2026 | $14.51 | $14.56 (0.34%) | $14.63 | $14.46 | 168.82 K | $2.32 B |
| 07/13/2026 | $14.50 | $14.49 (-0.07%) | $14.57 | $14.43 | 235.20 K | $2.31 B |
| 07/10/2026 | $14.60 | $14.58 (-0.14%) | $14.68 | $14.45 | 509.40 K | $2.32 B |
| 07/09/2026 | $14.50 | $14.60 (0.69%) | $14.60 | $14.39 | 213.64 K | $2.33 B |
| 07/08/2026 | $14.42 | $14.43 (0.07%) | $14.49 | $14.35 | 175.91 K | $2.30 B |
| 07/07/2026 | $14.51 | $14.55 (0.28%) | $14.60 | $14.45 | 198.70 K | $2.32 B |
| 07/06/2026 | $14.68 | $14.54 (-0.95%) | $14.74 | $14.52 | 298.13 K | $2.32 B |
| 07/02/2026 | $14.66 | $14.58 (-0.55%) | $14.71 | $14.51 | 162.30 K | $2.32 B |
| 07/01/2026 | $14.46 | $14.58 (0.83%) | $14.68 | $14.33 | 318.84 K | $2.32 B |
| 06/30/2026 | $14.37 | $14.54 (1.18%) | $14.55 | $14.22 | 378.28 K | $2.32 B |
| 06/29/2026 | $14.30 | $14.33 (0.21%) | $14.44 | $14.15 | 282.70 K | $2.28 B |
| 06/26/2026 | $13.91 | $14.13 (1.58%) | $14.15 | $13.86 | 175.40 K | $2.25 B |
| 06/25/2026 | $14.29 | $13.98 (-2.17%) | $14.39 | $13.98 | 272.00 K | $2.21 B |
| 06/24/2026 | $14.31 | $14.15 (-1.12%) | $14.35 | $14.15 | 162.50 K | $2.24 B |
| 06/23/2026 | $14.25 | $14.32 (0.49%) | $14.50 | $14.12 | 247.70 K | $2.27 B |
| 06/22/2026 | $14.60 | $14.39 (-1.44%) | $14.74 | $14.38 | 228.00 K | $2.28 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
