5 DAY PERFORMANCE
+5.71%
1 MONTH PERFORMANCE
+1.12%
3 MONTH PERFORMANCE
-0.82%
6 MONTH PERFORMANCE
-3.54%
YEAR-TO-DATE PERFORMANCE
-5.93%
1 YEAR PERFORMANCE
-7.20%
Eaton Vance Tax-Managed Diversified Equity Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $13.83 | $13.27 (-4.05%) | $13.83 | $13.26 | 603.44 K | $2.11 B |
| 11/04/2026 | $13.82 | $13.87 (0.36%) | $13.94 | $13.77 | 343.32 K | $2.21 B |
| 11/03/2026 | $13.64 | $13.69 (0.37%) | $13.70 | $13.50 | 289.80 K | $2.18 B |
| 11/02/2026 | $13.71 | $13.64 (-0.51%) | $13.81 | $13.60 | 345.10 K | $2.17 B |
| 10/30/2026 | $13.81 | $13.65 (-1.16%) | $13.84 | $13.57 | 392.70 K | $2.17 B |
| 10/29/2026 | $13.91 | $13.93 (0.14%) | $13.95 | $13.83 | 437.84 K | $2.22 B |
| 10/28/2026 | $13.87 | $13.91 (0.29%) | $13.93 | $13.81 | 234.60 K | $2.22 B |
| 10/27/2026 | $13.76 | $13.80 (0.29%) | $13.87 | $13.73 | 329.30 K | $2.20 B |
| 10/26/2026 | $13.72 | $13.73 (0.07%) | $13.77 | $13.69 | 154.43 K | $2.19 B |
| 10/23/2026 | $13.70 | $13.68 (-0.15%) | $13.74 | $13.66 | 177.71 K | $2.18 B |
| 10/22/2026 | $13.90 | $13.75 (-1.08%) | $13.90 | $13.71 | 319.81 K | $2.19 B |
| 10/21/2026 | $14.01 | $14.00 (-0.07%) | $14.15 | $13.92 | 282.92 K | $2.23 B |
| 10/20/2026 | $13.94 | $13.97 (0.22%) | $14.03 | $13.85 | 259.71 K | $2.23 B |
| 10/19/2026 | $13.91 | $13.91 (0%) | $13.99 | $13.86 | 304.54 K | $2.22 B |
| 10/16/2026 | $14.05 | $13.84 (-1.49%) | $14.09 | $13.79 | 244.80 K | $2.20 B |
| 10/15/2026 | $13.95 | $14.04 (0.65%) | $14.05 | $13.90 | 255.52 K | $2.24 B |
| 10/14/2026 | $14.26 | $14.06 (-1.4%) | $14.26 | $14.05 | 268.70 K | $2.24 B |
| 10/13/2026 | $14.33 | $14.27 (-0.42%) | $14.33 | $14.24 | 190.73 K | $2.27 B |
| 10/12/2026 | $14.34 | $14.31 (-0.21%) | $14.34 | $14.26 | 351.23 K | $2.28 B |
| 10/09/2026 | $14.31 | $14.32 (0.07%) | $14.33 | $14.24 | 357.91 K | $2.28 B |
| 10/08/2026 | $14.29 | $14.21 (-0.56%) | $14.29 | $14.13 | 335.80 K | $2.26 B |
| 10/07/2026 | $14.25 | $14.22 (-0.21%) | $14.25 | $14.16 | 274.51 K | $2.26 B |
| 10/06/2026 | $14.25 | $14.27 (0.14%) | $14.29 | $14.21 | 563.14 K | $2.27 B |
| 10/05/2026 | $14.15 | $14.18 (0.21%) | $14.27 | $14.10 | 499.34 K | $2.26 B |
| 10/02/2026 | $14.15 | $14.18 (0.21%) | $14.26 | $14.15 | 305.94 K | $2.26 B |
| 10/01/2026 | $14.08 | $14.06 (-0.14%) | $14.19 | $13.99 | 494.10 K | $2.24 B |
| 09/30/2026 | $14.15 | $14.05 (-0.71%) | $14.23 | $14.01 | 824.20 K | $2.24 B |
| 09/29/2026 | $14.09 | $14.08 (-0.07%) | $14.10 | $14.04 | 332.53 K | $2.24 B |
| 09/28/2026 | $14.13 | $14.07 (-0.42%) | $14.16 | $14.03 | 370.62 K | $2.24 B |
| 09/25/2026 | $14.12 | $14.15 (0.21%) | $14.21 | $14.08 | 383.87 K | $2.25 B |
| 09/24/2026 | $14.00 | $14.07 (0.5%) | $14.09 | $13.98 | 234.02 K | $2.24 B |
| 09/23/2026 | $14.20 | $14.05 (-1.06%) | $14.22 | $14.05 | 266.00 K | $2.24 B |
| 09/22/2026 | $14.16 | $14.19 (0.21%) | $14.27 | $14.16 | 218.14 K | $2.26 B |
| 09/21/2026 | $14.09 | $14.23 (0.99%) | $14.23 | $14.06 | 223.45 K | $2.27 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 |
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.
