5 DAY PERFORMANCE
-0.82%
1 MONTH PERFORMANCE
-2.30%
3 MONTH PERFORMANCE
+5.33%
6 MONTH PERFORMANCE
-5.56%
YEAR-TO-DATE PERFORMANCE
-5.93%
1 YEAR PERFORMANCE
-3.74%
Eaton Vance Tax-Managed Diversified Equity Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $14.21 | $14.32 (0.77%) | $14.36 | $14.21 | 78.57 K | |
| 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 |
| 05/06/2026 | $15.07 | $14.96 (-0.73%) | $15.13 | $14.96 | 221.50 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 |
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.
