5 DAY PERFORMANCE
-3.80%
1 MONTH PERFORMANCE
+3.81%
3 MONTH PERFORMANCE
-4.12%
6 MONTH PERFORMANCE
-7.20%
YEAR-TO-DATE PERFORMANCE
-5.93%
1 YEAR PERFORMANCE
+2.27%
Eaton Vance Tax-Managed Diversified Equity Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $15.07 | $15.05 (-0.13%) | $15.13 | $15.01 | 172.97 K | $2.37 B |
| 05/05/2026 | $15.00 | $14.98 (-0.13%) | $15.10 | $14.95 | 227.60 K | $2.37 B |
| 05/04/2026 | $15.00 | $14.91 (-0.6%) | $15.11 | $14.88 | 266.52 K | $2.36 B |
| 05/01/2026 | $15.09 | $15.00 (-0.6%) | $15.13 | $15.00 | 333.70 K | $2.37 B |
| 04/30/2026 | $14.96 | $15.09 (0.87%) | $15.11 | $14.79 | 1.19 M | $2.39 B |
| 04/29/2026 | $14.67 | $14.83 (1.09%) | $14.83 | $14.50 | 534.33 K | $2.35 B |
| 04/28/2026 | $14.67 | $14.64 (-0.2%) | $14.70 | $14.55 | 152.10 K | $2.32 B |
| 04/27/2026 | $14.65 | $14.72 (0.48%) | $14.75 | $14.55 | 418.15 K | $2.33 B |
| 04/24/2026 | $14.57 | $14.59 (0.14%) | $14.68 | $14.50 | 223.44 K | $2.31 B |
| 04/23/2026 | $14.65 | $14.54 (-0.75%) | $14.66 | $14.44 | 173.05 K | $2.30 B |
| 04/22/2026 | $14.64 | $14.64 (0%) | $14.69 | $14.55 | 225.00 K | $2.32 B |
| 04/21/2026 | $14.56 | $14.50 (-0.41%) | $14.65 | $14.50 | 222.83 K | $2.29 B |
| 04/20/2026 | $14.70 | $14.59 (-0.75%) | $14.78 | $14.50 | 311.11 K | $2.31 B |
| 04/17/2026 | $14.57 | $14.67 (0.69%) | $14.70 | $14.56 | 266.61 K | $2.32 B |
| 04/16/2026 | $14.53 | $14.50 (-0.21%) | $14.54 | $14.41 | 273.81 K | $2.29 B |
| 04/15/2026 | $14.43 | $14.50 (0.49%) | $14.54 | $14.41 | 344.31 K | $2.29 B |
| 04/14/2026 | $14.41 | $14.57 (1.11%) | $14.57 | $14.37 | 253.64 K | $2.30 B |
| 04/13/2026 | $14.10 | $14.33 (1.63%) | $14.33 | $14.06 | 349.80 K | $2.27 B |
| 04/10/2026 | $14.34 | $14.19 (-1.05%) | $14.35 | $14.11 | 928.90 K | $2.24 B |
| 04/09/2026 | $14.21 | $14.29 (0.56%) | $14.33 | $14.11 | 397.11 K | $2.26 B |
| 04/08/2026 | $14.04 | $14.17 (0.93%) | $14.29 | $14.04 | 220.15 K | $2.24 B |
| 04/07/2026 | $13.78 | $13.78 (0%) | $13.94 | $13.71 | 230.60 K | $2.18 B |
| 04/06/2026 | $13.85 | $13.90 (0.36%) | $13.97 | $13.80 | 174.69 K | $2.20 B |
| 04/02/2026 | $13.69 | $13.92 (1.68%) | $13.98 | $13.64 | 171.83 K | $2.20 B |
| 04/01/2026 | $13.79 | $13.92 (0.94%) | $14.05 | $13.65 | 330.30 K | $2.20 B |
| 03/31/2026 | $13.36 | $13.79 (3.22%) | $13.83 | $13.28 | 677.59 K | $2.18 B |
| 03/30/2026 | $13.24 | $13.16 (-0.6%) | $13.36 | $13.12 | 297.90 K | $2.08 B |
| 03/27/2026 | $13.34 | $13.19 (-1.12%) | $13.41 | $13.17 | 217.44 K | $2.09 B |
| 03/26/2026 | $13.61 | $13.43 (-1.32%) | $13.70 | $13.43 | 269.64 K | $2.12 B |
| 03/25/2026 | $13.80 | $13.78 (-0.14%) | $13.91 | $13.71 | 174.64 K | $2.18 B |
| 03/24/2026 | $13.67 | $13.65 (-0.15%) | $13.79 | $13.55 | 275.60 K | $2.16 B |
| 03/23/2026 | $13.75 | $13.70 (-0.36%) | $14.11 | $13.65 | 250.60 K | $2.17 B |
| 03/20/2026 | $13.87 | $13.62 (-1.8%) | $13.93 | $13.57 | 248.00 K | $2.15 B |
| 03/19/2026 | $13.96 | $13.93 (-0.21%) | $14.03 | $13.87 | 243.52 K | $2.20 B |
| 03/18/2026 | $14.22 | $14.05 (-1.2%) | $14.24 | $14.05 | 282.10 K | $2.22 B |
| 03/17/2026 | $14.32 | $14.26 (-0.42%) | $14.35 | $14.21 | 167.90 K | $2.26 B |
| 03/16/2026 | $14.23 | $14.17 (-0.42%) | $14.32 | $14.10 | 342.13 K | $2.24 B |
| 03/13/2026 | $14.38 | $14.27 (-0.76%) | $14.53 | $14.23 | 225.80 K | $2.26 B |
| 03/12/2026 | $14.43 | $14.33 (-0.69%) | $14.46 | $14.30 | 205.80 K | $2.27 B |
| 03/11/2026 | $14.48 | $14.50 (0.14%) | $14.74 | $14.40 | 324.67 K | $2.29 B |
| 03/10/2026 | $14.49 | $14.51 (0.14%) | $14.59 | $14.33 | 312.86 K | $2.30 B |
| 03/09/2026 | $14.50 | $14.45 (-0.34%) | $14.50 | $14.30 | 277.80 K | $2.29 B |
| 03/06/2026 | $14.58 | $14.56 (-0.14%) | $14.73 | $14.56 | 226.90 K | $2.30 B |
| 03/05/2026 | $14.85 | $14.81 (-0.27%) | $14.90 | $14.70 | 135.80 K | $2.34 B |
| 03/04/2026 | $14.82 | $14.90 (0.54%) | $14.93 | $14.79 | 192.62 K | $2.36 B |
| 03/03/2026 | $14.79 | $14.79 (0%) | $14.88 | $14.60 | 214.86 K | $2.34 B |
| 03/02/2026 | $14.86 | $14.90 (0.27%) | $14.97 | $14.81 | 177.52 K | $2.36 B |
| 02/27/2026 | $14.89 | $14.93 (0.27%) | $14.93 | $14.82 | 192.44 K | $2.36 B |
| 02/26/2026 | $15.01 | $14.95 (-0.4%) | $15.06 | $14.86 | 272.32 K | $2.36 B |
| 02/25/2026 | $15.00 | $15.03 (0.2%) | $15.09 | $14.96 | 194.93 K | $2.38 B |
| 02/24/2026 | $14.84 | $14.92 (0.54%) | $14.97 | $14.81 | 163.30 K | $2.36 B |
| 02/23/2026 | $14.89 | $14.86 (-0.2%) | $14.94 | $14.74 | 155.65 K | $2.35 B |
| 02/20/2026 | $14.76 | $14.92 (1.08%) | $14.96 | $14.76 | 137.90 K | $2.36 B |
| 02/19/2026 | $14.86 | $14.81 (-0.34%) | $14.91 | $14.75 | 197.30 K | $2.34 B |
| 02/18/2026 | $14.88 | $14.90 (0.13%) | $15.03 | $14.83 | 216.30 K | $2.36 B |
| 02/17/2026 | $14.83 | $14.83 (0%) | $14.90 | $14.67 | 321.03 K | $2.35 B |
| 02/13/2026 | $14.81 | $14.93 (0.81%) | $15.04 | $14.77 | 320.84 K | $2.36 B |
| 02/12/2026 | $15.10 | $14.85 (-1.66%) | $15.15 | $14.82 | 156.30 K | $2.35 B |
| 02/11/2026 | $15.11 | $15.02 (-0.6%) | $15.11 | $14.94 | 181.93 K | $2.38 B |
| 02/10/2026 | $15.05 | $15.08 (0.2%) | $15.17 | $15.02 | 132.15 K | $2.39 B |
| 02/09/2026 | $15.03 | $15.04 (0.07%) | $15.14 | $14.94 | 326.94 K | $2.38 B |
| 02/06/2026 | $14.85 | $15.05 (1.35%) | $15.09 | $14.85 | 207.60 K | $2.38 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.
