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 )

13.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 30, 2015 5.407 5.422 5.369 5.384 1,035,808 +0.00(+0.09%)
Oct 29, 2015 5.369 5.412 5.365 5.379 955,922 -0.02(-0.44%)
Oct 28, 2015 5.379 5.427 5.362 5.403 816,507 +0.02(+0.44%)
Oct 27, 2015 5.331 5.379 5.326 5.379 699,888 +0.03(+0.62%)
Oct 26, 2015 5.369 5.374 5.322 5.346 573,249 -0.03(-0.62%)
Oct 23, 2015 5.403 5.441 5.369 5.379 990,591 +0.01(+0.27%)
Oct 22, 2015 5.303 5.365 5.303 5.365 1,047,694 +0.10(+1.81%)
Oct 21, 2015 5.412 5.412 5.265 5.269 866,556 -0.12(-2.17%)
Oct 20, 2015 5.415 5.429 5.377 5.386 794,407 -0.03(-0.52%)
Oct 19, 2015 5.334 5.415 5.316 5.415 911,012 +0.07(+1.33%)
Oct 16, 2015 5.325 5.353 5.316 5.344 566,034 +0.03(+0.62%)
Oct 15, 2015 5.273 5.358 5.245 5.311 799,680 +0.04(+0.72%)
Oct 14, 2015 5.249 5.287 5.207 5.273 759,780 +0.01(+0.27%)
Oct 13, 2015 5.230 5.259 5.207 5.259 602,254 +0.01(+0.18%)
Oct 12, 2015 5.240 5.254 5.212 5.249 783,110 +0.01(+0.18%)
Oct 09, 2015 5.311 5.344 5.216 5.240 1,252,844 -0.07(-1.25%)
Oct 08, 2015 5.254 5.325 5.249 5.306 1,170,418 -0.00(-0.09%)
Oct 07, 2015 5.245 5.311 5.221 5.311 1,158,908 +0.08(+1.44%)
Oct 06, 2015 5.226 5.268 5.197 5.235 1,692,174 +0.00(+0.09%)
Oct 05, 2015 5.103 5.240 5.098 5.230 1,688,013 +0.15(+2.98%)
Oct 02, 2015 4.938 5.079 4.881 5.079 1,779,752 +0.02(+0.47%)
Oct 01, 2015 4.871 5.056 4.862 5.056 2,012,835 +0.20(+4.09%)
Sep 30, 2015 4.919 4.923 4.853 4.857 2,216,933 +0.00(+0.00%)
Sep 29, 2015 4.895 4.909 4.819 4.857 1,274,053 -0.01(-0.19%)
Sep 28, 2015 5.013 5.032 4.867 4.867 1,012,967 -0.17(-3.47%)
Sep 25, 2015 5.089 5.112 5.032 5.042 546,780 -0.00(-0.09%)
Sep 24, 2015 5.027 5.060 4.985 5.046 860,506 -0.01(-0.19%)
Sep 23, 2015 5.065 5.122 5.056 5.056 679,915 +0.00(+0.00%)
Sep 22, 2015 5.089 5.098 5.046 5.056 864,584 -0.08(-1.56%)
Sep 21, 2015 5.127 5.164 5.117 5.136 825,003 +0.04(+0.88%)
Sep 18, 2015 5.087 5.138 5.073 5.091 1,121,845 -0.05(-0.91%)
Sep 17, 2015 5.157 5.204 5.106 5.138 1,100,799 -0.01(-0.27%)
Sep 16, 2015 5.115 5.166 5.096 5.152 894,140 +0.03(+0.64%)
Sep 15, 2015 5.077 5.143 5.068 5.120 749,247 +0.06(+1.11%)
Sep 14, 2015 5.091 5.101 5.063 5.063 404,942 -0.02(-0.46%)
Sep 11, 2015 5.054 5.091 5.040 5.087 398,769 +0.01(+0.28%)
Sep 10, 2015 5.035 5.101 5.035 5.073 729,884 +0.04(+0.74%)
Sep 09, 2015 5.143 5.148 5.026 5.035 824,984 -0.09(-1.74%)
Sep 08, 2015 5.110 5.141 5.077 5.124 705,899 +0.06(+1.11%)
Sep 04, 2015 5.049 5.068 5.068 5.068 1,033,861 -0.03(-0.55%)
Sep 03, 2015 5.091 5.124 5.082 5.096 848,436 +0.02(+0.37%)
Sep 02, 2015 5.054 5.082 5.008 5.077 1,329,908 +0.06(+1.21%)
Sep 01, 2015 5.016 5.043 4.951 5.016 1,129,439 -0.08(-1.56%)
Aug 31, 2015 5.143 5.143 5.087 5.096 920,119 -0.06(-1.09%)
Aug 28, 2015 5.143 5.182 5.134 5.152 757,099 -0.00(-0.09%)
Aug 27, 2015 5.040 5.199 5.040 5.157 1,506,076 +0.17(+3.38%)
Aug 26, 2015 4.993 5.002 4.843 4.988 1,510,073 +0.07(+1.43%)
Aug 25, 2015 4.899 4.970 4.897 4.918 1,663,195 +0.12(+2.44%)
Aug 24, 2015 4.702 4.979 4.519 4.801 4,091,776 -0.29(-5.71%)
Aug 21, 2015 5.251 5.265 5.007 5.091 2,143,630 -0.18(-3.47%)
Aug 20, 2015 5.340 5.354 5.274 5.274 975,763 -0.11(-1.97%)
Aug 19, 2015 5.371 5.385 5.348 5.380 968,567 +0.00(+0.00%)
Aug 18, 2015 5.361 5.399 5.334 5.380 833,852 +0.00(+0.00%)
Aug 17, 2015 5.296 5.389 5.287 5.380 885,655 +0.07(+1.23%)
Aug 14, 2015 5.315 5.330 5.292 5.315 552,605 +0.00(+0.09%)
Aug 13, 2015 5.324 5.375 5.306 5.310 720,057 -0.02(-0.44%)
Aug 12, 2015 5.310 5.338 5.276 5.334 907,545 +0.00(+0.09%)
Aug 11, 2015 5.306 5.343 5.292 5.329 794,147 +0.00(+0.00%)
Aug 10, 2015 5.343 5.378 5.324 5.329 989,596 +0.00(+0.09%)
Aug 07, 2015 5.334 5.352 5.315 5.324 785,853 -0.00(-0.09%)
Aug 06, 2015 5.385 5.387 5.324 5.329 930,764 -0.07(-1.29%)
Aug 05, 2015 5.394 5.436 5.394 5.399 883,585 +0.03(+0.52%)
Aug 04, 2015 5.352 5.394 5.348 5.371 797,611 +0.01(+0.17%)
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.