5 DAY PERFORMANCE
-1.31%
1 MONTH PERFORMANCE
-2.15%
3 MONTH PERFORMANCE
-2.84%
6 MONTH PERFORMANCE
-4.45%
YEAR-TO-DATE PERFORMANCE
-1.96%
1 YEAR PERFORMANCE
-2.02%
Eaton Vance Tax-Managed Diversified Equity Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $14.85 | $15.05 (1.35%) | $15.09 | $14.85 | 207.60 K | $2.38 B |
| 02/05/2026 | $14.89 | $14.77 (-0.81%) | $14.94 | $14.74 | 435.00 K | $2.34 B |
| 02/04/2026 | $15.07 | $14.90 (-1.13%) | $15.28 | $14.88 | 347.10 K | $2.36 B |
| 02/03/2026 | $15.28 | $15.07 (-1.37%) | $15.31 | $15.03 | 241.01 K | $2.38 B |
| 02/02/2026 | $15.19 | $15.24 (0.33%) | $15.31 | $15.19 | 215.20 K | $2.41 B |
| 01/30/2026 | $15.27 | $15.28 (0.07%) | $15.37 | $15.13 | 241.20 K | $2.42 B |
| 01/29/2026 | $15.24 | $15.28 (0.26%) | $15.29 | $15.05 | 265.72 K | $2.42 B |
| 01/28/2026 | $15.37 | $15.29 (-0.52%) | $15.37 | $15.23 | 164.14 K | $2.42 B |
| 01/27/2026 | $15.22 | $15.31 (0.59%) | $15.35 | $15.15 | 175.70 K | $2.42 B |
| 01/26/2026 | $15.24 | $15.20 (-0.26%) | $15.30 | $15.20 | 213.00 K | $2.40 B |
| 01/23/2026 | $15.20 | $15.19 (-0.07%) | $15.23 | $15.13 | 150.83 K | $2.40 B |
| 01/22/2026 | $15.20 | $15.15 (-0.33%) | $15.25 | $15.13 | 213.54 K | $2.40 B |
| 01/21/2026 | $15.07 | $15.10 (0.2%) | $15.17 | $14.99 | 179.11 K | $2.39 B |
| 01/20/2026 | $15.10 | $15.02 (-0.53%) | $15.17 | $14.95 | 243.13 K | $2.38 B |
| 01/16/2026 | $15.28 | $15.21 (-0.46%) | $15.36 | $15.21 | 195.55 K | $2.41 B |
| 01/15/2026 | $15.41 | $15.21 (-1.3%) | $15.41 | $15.20 | 321.70 K | $2.41 B |
| 01/14/2026 | $15.43 | $15.45 (0.13%) | $15.46 | $15.34 | 255.50 K | $2.44 B |
| 01/13/2026 | $15.57 | $15.49 (-0.51%) | $15.57 | $15.38 | 311.42 K | $2.45 B |
| 01/12/2026 | $15.44 | $15.51 (0.45%) | $15.60 | $15.40 | 241.60 K | $2.45 B |
| 01/09/2026 | $15.50 | $15.51 (0.06%) | $15.55 | $15.39 | 226.10 K | $2.45 B |
| 01/08/2026 | $15.43 | $15.47 (0.26%) | $15.47 | $15.33 | 265.70 K | $2.45 B |
| 01/07/2026 | $15.42 | $15.37 (-0.32%) | $15.50 | $15.32 | 199.43 K | $2.43 B |
| 01/06/2026 | $15.35 | $15.38 (0.2%) | $15.50 | $15.34 | 166.70 K | $2.43 B |
| 01/05/2026 | $15.30 | $15.35 (0.33%) | $15.40 | $15.28 | 249.44 K | $2.43 B |
| 01/02/2026 | $15.37 | $15.28 (-0.59%) | $15.47 | $15.25 | 281.64 K | $2.42 B |
| 12/31/2025 | $15.53 | $15.34 (-1.22%) | $15.57 | $15.34 | 245.70 K | $2.43 B |
| 12/30/2025 | $15.33 | $15.48 (0.98%) | $15.48 | $15.33 | 264.10 K | $2.45 B |
| 12/29/2025 | $15.31 | $15.30 (-0.07%) | $15.37 | $15.26 | 135.90 K | $2.41 B |
| 12/26/2025 | $15.39 | $15.36 (-0.19%) | $15.42 | $15.31 | 172.50 K | $2.42 B |
| 12/24/2025 | $15.31 | $15.29 (-0.13%) | $15.36 | $15.26 | 86.60 K | $2.41 B |
| 12/23/2025 | $15.17 | $15.28 (0.73%) | $15.34 | $15.17 | 169.24 K | $2.41 B |
| 12/22/2025 | $15.25 | $15.23 (-0.13%) | $15.38 | $15.21 | 215.43 K | $2.40 B |
| 12/19/2025 | $15.06 | $15.17 (0.73%) | $15.21 | $15.06 | 214.50 K | $2.39 B |
| 12/18/2025 | $15.02 | $15.01 (-0.07%) | $15.18 | $14.95 | 318.20 K | $2.36 B |
| 12/17/2025 | $15.09 | $14.91 (-1.19%) | $15.11 | $14.88 | 405.72 K | $2.35 B |
| 12/16/2025 | $15.09 | $15.04 (-0.33%) | $15.15 | $15.01 | 317.05 K | $2.37 B |
| 12/15/2025 | $15.35 | $15.10 (-1.63%) | $15.44 | $15.08 | 713.50 K | $2.38 B |
| 12/12/2025 | $15.62 | $15.45 (-1.09%) | $15.66 | $15.41 | 146.72 K | $2.43 B |
| 12/11/2025 | $15.62 | $15.62 (0%) | $15.68 | $15.51 | 151.00 K | $2.46 B |
| 12/10/2025 | $15.59 | $15.67 (0.51%) | $15.69 | $15.52 | 208.40 K | $2.47 B |
| 12/09/2025 | $15.50 | $15.54 (0.26%) | $15.64 | $15.50 | 116.62 K | $2.45 B |
| 12/08/2025 | $15.65 | $15.53 (-0.77%) | $15.72 | $15.52 | 156.83 K | $2.45 B |
| 12/05/2025 | $15.69 | $15.67 (-0.13%) | $15.75 | $15.65 | 97.80 K | $2.47 B |
| 12/04/2025 | $15.68 | $15.63 (-0.32%) | $15.72 | $15.60 | 202.54 K | $2.46 B |
| 12/03/2025 | $15.56 | $15.66 (0.64%) | $15.73 | $15.56 | 227.00 K | $2.47 B |
| 12/02/2025 | $15.60 | $15.71 (0.71%) | $15.74 | $15.53 | 292.64 K | $2.47 B |
| 12/01/2025 | $15.60 | $15.57 (-0.19%) | $15.68 | $15.53 | 162.03 K | $2.45 B |
| 11/28/2025 | $15.65 | $15.71 (0.38%) | $15.71 | $15.59 | 160.01 K | $2.47 B |
| 11/26/2025 | $15.42 | $15.57 (0.97%) | $15.60 | $15.39 | 172.00 K | $2.45 B |
| 11/25/2025 | $15.30 | $15.36 (0.39%) | $15.38 | $15.13 | 143.62 K | $2.42 B |
| 11/24/2025 | $15.12 | $15.27 (0.99%) | $15.28 | $14.54 | 186.10 K | $2.41 B |
| 11/21/2025 | $14.91 | $14.98 (0.47%) | $15.14 | $14.85 | 163.30 K | $2.36 B |
| 11/20/2025 | $15.30 | $14.92 (-2.48%) | $15.38 | $14.91 | 210.31 K | $2.35 B |
| 11/19/2025 | $15.07 | $15.12 (0.33%) | $15.25 | $15.06 | 131.03 K | $2.38 B |
| 11/18/2025 | $15.12 | $15.07 (-0.33%) | $15.20 | $14.91 | 158.54 K | $2.37 B |
| 11/17/2025 | $15.38 | $15.18 (-1.3%) | $15.44 | $15.13 | 196.35 K | $2.39 B |
| 11/14/2025 | $15.27 | $15.42 (0.98%) | $15.51 | $15.21 | 271.20 K | $2.43 B |
| 11/13/2025 | $15.73 | $15.47 (-1.65%) | $15.77 | $15.46 | 227.25 K | $2.44 B |
| 11/12/2025 | $15.78 | $15.78 (0%) | $15.87 | $15.67 | 109.87 K | $2.49 B |
| 11/11/2025 | $15.68 | $15.74 (0.38%) | $15.84 | $15.68 | 179.22 K | $2.48 B |
| 11/10/2025 | $15.60 | $15.69 (0.58%) | $15.78 | $15.59 | 139.04 K | $2.47 B |
| 11/07/2025 | $15.54 | $15.48 (-0.39%) | $15.59 | $15.37 | 177.55 K | $2.44 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.
