Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Tax Managed Diversified Equity Income Fund (NY: ETY )

13.64 +0.06 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 7.040 7.123 6.996 7.072 875,061 +0.08(+1.09%)
Jan 30, 2019 6.983 7.007 6.938 6.996 856,140 +0.06(+0.92%)
Jan 29, 2019 6.945 6.983 6.887 6.932 627,644 +0.01(+0.09%)
Jan 28, 2019 6.919 6.948 6.868 6.926 555,955 -0.01(-0.09%)
Jan 25, 2019 6.951 6.989 6.922 6.932 599,648 +0.01(+0.09%)
Jan 24, 2019 7.072 7.085 6.906 6.926 856,347 -0.13(-1.90%)
Jan 23, 2019 7.085 7.117 7.021 7.059 763,439 +0.02(+0.31%)
Jan 22, 2019 7.019 7.069 6.974 7.038 1,027,587 -0.01(-0.09%)
Jan 18, 2019 7.025 7.088 7.006 7.044 614,025 +0.05(+0.72%)
Jan 17, 2019 6.930 7.000 6.911 6.993 682,676 +0.06(+0.91%)
Jan 16, 2019 6.905 6.943 6.894 6.930 522,138 +0.03(+0.37%)
Jan 15, 2019 6.822 6.911 6.810 6.905 656,024 +0.10(+1.49%)
Jan 14, 2019 6.810 6.810 6.772 6.803 457,646 -0.02(-0.28%)
Jan 11, 2019 6.835 6.854 6.772 6.822 621,926 -0.03(-0.46%)
Jan 10, 2019 6.803 6.854 6.759 6.854 626,410 +0.03(+0.46%)
Jan 09, 2019 6.810 6.822 6.746 6.822 820,073 +0.08(+1.13%)
Jan 08, 2019 6.708 6.759 6.651 6.746 614,285 +0.09(+1.43%)
Jan 07, 2019 6.620 6.688 6.569 6.651 933,580 +0.08(+1.16%)
Jan 04, 2019 6.481 6.576 6.455 6.576 907,450 +0.13(+2.06%)
Jan 03, 2019 6.563 6.569 6.389 6.443 600,185 -0.13(-2.02%)
Jan 02, 2019 6.424 6.595 6.398 6.576 633,946 +0.12(+1.86%)
Dec 31, 2018 6.525 6.525 6.424 6.455 1,500,934 +0.06(+0.89%)
Dec 28, 2018 6.329 6.474 6.246 6.398 1,609,961 +0.12(+1.92%)
Dec 27, 2018 6.196 6.297 6.133 6.278 2,282,417 +0.04(+0.71%)
Dec 26, 2018 6.025 6.240 5.965 6.234 1,863,819 +0.21(+3.47%)
Dec 24, 2018 6.107 6.120 5.981 6.025 1,367,574 -0.12(-1.96%)
Dec 21, 2018 6.246 6.360 6.114 6.145 1,766,865 -0.14(-2.17%)
Dec 20, 2018 6.583 6.595 6.175 6.282 1,859,990 -0.33(-4.94%)
Dec 19, 2018 6.696 6.721 6.533 6.608 718,338 -0.09(-1.31%)
Dec 18, 2018 6.658 6.740 6.596 6.696 1,284,622 +0.07(+1.04%)
Dec 17, 2018 6.759 6.765 6.583 6.627 1,225,767 -0.16(-2.31%)
Dec 14, 2018 6.909 6.909 6.740 6.784 864,961 -0.16(-2.35%)
Dec 13, 2018 6.959 7.003 6.916 6.947 678,738 -0.01(-0.09%)
Dec 12, 2018 7.010 7.041 6.941 6.953 608,239 +0.02(+0.27%)
Dec 11, 2018 7.066 7.079 6.922 6.934 841,029 -0.06(-0.90%)
Dec 10, 2018 7.123 7.123 6.916 6.997 1,146,241 -0.16(-2.19%)
Dec 07, 2018 7.173 7.204 7.079 7.154 475,027 -0.04(-0.61%)
Dec 06, 2018 7.167 7.204 7.047 7.198 684,278 -0.06(-0.86%)
Dec 04, 2018 7.461 7.468 7.239 7.261 497,655 -0.22(-2.94%)
Dec 03, 2018 7.487 7.493 7.435 7.480 524,611 +0.13(+1.79%)
Nov 30, 2018 7.342 7.386 7.311 7.349 457,180 +0.03(+0.43%)
Nov 29, 2018 7.254 7.317 7.223 7.317 389,621 +0.06(+0.78%)
Nov 28, 2018 7.123 7.286 7.098 7.261 475,588 +0.17(+2.39%)
Nov 27, 2018 7.085 7.129 6.991 7.091 356,589 -0.01(-0.18%)
Nov 26, 2018 6.997 7.116 6.997 7.104 457,380 +0.14(+1.98%)
Nov 23, 2018 6.985 7.010 6.953 6.966 208,591 -0.03(-0.45%)
Nov 21, 2018 6.997 6.997 6.997 0 -0.00(-0.05%)
Nov 20, 2018 7.082 7.125 7.001 7.001 571,749 -0.18(-2.52%)
Nov 19, 2018 7.219 7.244 7.136 7.181 585,084 -0.06(-0.77%)
Nov 16, 2018 7.269 7.306 7.237 7.237 397,054 -0.08(-1.11%)
Nov 15, 2018 7.206 7.318 7.156 7.318 531,382 +0.09(+1.21%)
Nov 14, 2018 7.356 7.367 7.225 7.231 331,663 -0.06(-0.77%)
Nov 13, 2018 7.374 7.406 7.275 7.287 537,443 -0.10(-1.35%)
Nov 12, 2018 7.474 7.480 7.356 7.387 424,418 -0.06(-0.75%)
Nov 09, 2018 7.524 7.524 7.443 7.443 466,735 -0.11(-1.40%)
Nov 08, 2018 7.518 7.555 7.480 7.549 379,913 +0.02(+0.33%)
Nov 07, 2018 7.412 7.524 7.381 7.524 445,234 +0.18(+2.46%)
Nov 06, 2018 7.262 7.349 7.258 7.343 421,614 +0.08(+1.11%)
Nov 05, 2018 7.225 7.275 7.200 7.262 299,854 +0.06(+0.87%)
Nov 02, 2018 7.250 7.318 7.175 7.200 358,521 -0.02(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.