5 DAY PERFORMANCE
+0.21%
1 MONTH PERFORMANCE
-0.82%
3 MONTH PERFORMANCE
-3.02%
6 MONTH PERFORMANCE
-4.12%
YEAR-TO-DATE PERFORMANCE
-5.93%
1 YEAR PERFORMANCE
-8.32%
Eaton Vance Tax-Managed Diversified Equity Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $14.59 | $14.59 (0%) | $14.59 | $14.59 | 4.18 K | |
| 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 |
| 06/18/2026 | $14.51 | $14.55 (0.28%) | $14.59 | $14.45 | 353.21 K | $2.30 B |
| 06/17/2026 | $14.62 | $14.42 (-1.37%) | $14.64 | $14.40 | 280.40 K | $2.28 B |
| 06/16/2026 | $14.53 | $14.63 (0.69%) | $14.68 | $14.49 | 297.90 K | $2.31 B |
| 06/15/2026 | $14.55 | $14.53 (-0.14%) | $14.74 | $14.46 | 262.24 K | $2.30 B |
| 06/12/2026 | $14.56 | $14.49 (-0.48%) | $14.58 | $14.43 | 164.93 K | $2.29 B |
| 06/11/2026 | $14.33 | $14.48 (1.05%) | $14.52 | $14.21 | 209.30 K | $2.29 B |
| 06/10/2026 | $14.37 | $14.31 (-0.42%) | $14.56 | $14.27 | 166.13 K | $2.26 B |
| 06/09/2026 | $14.58 | $14.50 (-0.55%) | $14.64 | $14.27 | 146.60 K | $2.29 B |
| 06/08/2026 | $14.54 | $14.46 (-0.55%) | $14.70 | $14.44 | 195.80 K | $2.29 B |
| 06/05/2026 | $14.74 | $14.48 (-1.76%) | $14.74 | $14.45 | 223.90 K | $2.29 B |
| 06/04/2026 | $14.70 | $14.78 (0.54%) | $14.85 | $14.68 | 144.80 K | $2.34 B |
| 06/03/2026 | $14.84 | $14.74 (-0.67%) | $14.88 | $14.70 | 185.95 K | $2.33 B |
| 06/02/2026 | $14.86 | $14.81 (-0.34%) | $14.90 | $14.76 | 229.83 K | $2.34 B |
| 06/01/2026 | $14.96 | $14.86 (-0.67%) | $15.00 | $14.77 | 418.33 K | $2.35 B |
| 05/29/2026 | $15.09 | $14.99 (-0.66%) | $15.12 | $14.95 | 336.40 K | $2.37 B |
| 05/28/2026 | $14.83 | $14.97 (0.94%) | $14.98 | $14.79 | 236.45 K | $2.37 B |
| 05/27/2026 | $14.87 | $14.83 (-0.27%) | $14.97 | $14.81 | 138.00 K | $2.35 B |
| 05/26/2026 | $14.91 | $14.90 (-0.07%) | $15.00 | $14.84 | 163.80 K | $2.36 B |
| 05/22/2026 | $14.88 | $14.77 (-0.74%) | $14.89 | $14.77 | 127.12 K | $2.34 B |
| 05/21/2026 | $14.80 | $14.82 (0.14%) | $14.87 | $14.71 | 178.82 K | $2.34 B |
| 05/20/2026 | $14.72 | $14.80 (0.54%) | $14.83 | $14.67 | 199.90 K | $2.34 B |
| 05/19/2026 | $14.55 | $14.67 (0.82%) | $14.68 | $14.55 | 203.40 K | $2.32 B |
| 05/18/2026 | $14.75 | $14.62 (-0.88%) | $14.84 | $14.56 | 308.70 K | $2.31 B |
| 05/15/2026 | $14.79 | $14.78 (-0.07%) | $14.95 | $14.76 | 326.30 K | $2.34 B |
| 05/14/2026 | $15.05 | $15.04 (-0.07%) | $15.15 | $15.01 | 203.57 K | $2.38 B |
| 05/13/2026 | $14.86 | $15.04 (1.21%) | $15.08 | $14.83 | 418.60 K | $2.38 B |
| 05/12/2026 | $14.85 | $14.88 (0.2%) | $14.89 | $14.75 | 185.72 K | $2.35 B |
| 05/11/2026 | $14.95 | $14.85 (-0.67%) | $14.99 | $14.84 | 202.33 K | $2.35 B |
| 05/08/2026 | $14.97 | $15.00 (0.2%) | $15.07 | $14.92 | 473.40 K | $2.37 B |
| 05/07/2026 | $15.00 | $14.88 (-0.8%) | $15.02 | $14.87 | 178.10 K | $2.35 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.
