Eaton Vance Tax-Managed Diversified Equity Income Fund
ETYNYSEFinancial Services● Active
$14.62
+$0.16(+1.13%)
Market Cap$2.3B
P/E Ratio—
52W High$16.03
52W Low$13.12
Eaton Vance Tax-Managed Diversified Equity Income Fund（ETY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ety · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$16.03
Sep 10, 2025
-9.8% from here
5-Year Low5Y
$10.59
Oct 27, 2023
+36.5% from low
IPO Priceadj.
$20.00
Nov 28, 2006
-27.7% since IPO
1 Year Ago
$15.10
Jun 9, 2025
-4.2% in 1Y
5 Years Ago
$14.12
Jun 9, 2021
+2.4% in 5Y
10 Years Ago
$10.57
Jun 9, 2016
+36.8% in 10Y
Historical Price Data · ETY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $14.54 | $14.70 | $14.44 | $14.46 | $14.46 | 196K | -0.55% |
| Jun 5, 2026 | $14.74 | $14.74 | $14.45 | $14.48 | $14.48 | 224K | -1.76% |
| Jun 4, 2026 | $14.70 | $14.85 | $14.68 | $14.78 | $14.78 | 145K | +0.54% |
| Jun 3, 2026 | $14.84 | $14.88 | $14.70 | $14.74 | $14.74 | 186K | -0.67% |
| Jun 2, 2026 | $14.86 | $14.90 | $14.76 | $14.81 | $14.81 | 230K | -0.34% |
| Jun 1, 2026 | $14.96 | $15.00 | $14.77 | $14.86 | $14.86 | 418K | -0.67% |
| May 29, 2026 | $15.09 | $15.12 | $14.95 | $14.99 | $14.99 | 336K | -0.66% |
| May 28, 2026 | $14.83 | $14.98 | $14.79 | $14.97 | $14.97 | 236K | +0.94% |
| May 27, 2026 | $14.87 | $14.97 | $14.81 | $14.83 | $14.83 | 138K | -0.27% |
| May 26, 2026 | $14.91 | $15.00 | $14.84 | $14.90 | $14.90 | 164K | -0.07% |
| May 22, 2026 | $14.88 | $14.89 | $14.77 | $14.77 | $14.77 | 127K | -0.74% |
| May 21, 2026 | $14.80 | $14.87 | $14.71 | $14.82 | $14.82 | 179K | +0.14% |
| May 20, 2026 | $14.72 | $14.83 | $14.67 | $14.80 | $14.80 | 200K | +0.54% |
| May 19, 2026 | $14.55 | $14.68 | $14.55 | $14.67 | $14.67 | 203K | +0.82% |
| May 18, 2026 | $14.75 | $14.84 | $14.56 | $14.62 | $14.62 | 309K | -0.88% |
| May 15, 2026 | $14.79 | $14.95 | $14.76 | $14.78 | $14.78 | 326K | -0.07% |
| May 14, 2026 | $15.05 | $15.15 | $15.01 | $15.04 | $15.04 | 204K | -0.07% |
| May 13, 2026 | $14.86 | $15.08 | $14.83 | $15.04 | $15.04 | 419K | +1.21% |
| May 12, 2026 | $14.85 | $14.89 | $14.75 | $14.88 | $14.88 | 186K | +0.20% |
| May 11, 2026 | $14.95 | $14.99 | $14.84 | $14.85 | $14.85 | 202K | -0.67% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ETY
Jan 1 → Dec 31 · 6 years2026-5.9%$15.37 → $14.46
-5.9%
2025+2.3%$14.99 → $15.34
+2.3%
2024+24.3%$12.03 → $14.95
+24.3%
2023+11.7%$10.91 → $12.19
+11.7%
2022-27.6%$15.00 → $10.86
-27.6%
2021+5.8%$14.22 → $15.05
+5.8%
Best Year2024 · +24.3%
Worst Year2022 · -27.6%
Positive Years4 / 6
Avg Annual Return+1.8%
6Y Total Return+1.7%
6Y CAGR~+0.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in ETY?
If you invested $1,000 in ETY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,368
Total Return+36.8%
CAGR~+3.2% / yr
Profit+$368
Based on Jun 9, 2016 · $10.57Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Eaton Vance Tax-Managed Diversified Equity Income Fund（ETY）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $14.46。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ETY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ETY 历史股价FMP 日线复权 OHLCV