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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	7.787	7.832	7.668	7.705	675,426	-0.10(-1.24%)
Oct 29, 2020	7.757	7.854	7.735	7.802	1,355,459	+0.02(+0.29%)
Oct 28, 2020	7.876	7.899	7.757	7.779	651,556	-0.19(-2.43%)
Oct 27, 2020	8.003	8.027	7.958	7.973	414,160	-0.05(-0.65%)
Oct 26, 2020	8.130	8.174	7.973	8.025	759,023	-0.17(-2.09%)
Oct 23, 2020	8.264	8.279	8.197	8.197	183,316	-0.06(-0.72%)
Oct 22, 2020	8.241	8.266	8.167	8.256	391,114	+0.02(+0.22%)
Oct 21, 2020	8.201	8.272	8.194	8.238	577,191	+0.00(+0.00%)
Oct 20, 2020	8.172	8.246	8.149	8.238	465,396	+0.09(+1.09%)
Oct 19, 2020	8.268	8.283	8.113	8.149	841,585	-0.07(-0.81%)
Oct 16, 2020	8.179	8.260	8.179	8.216	429,062	+0.03(+0.36%)
Oct 15, 2020	8.216	8.216	8.127	8.186	570,351	-0.08(-0.98%)
Oct 14, 2020	8.327	8.334	8.201	8.268	418,208	-0.03(-0.36%)
Oct 13, 2020	8.334	8.357	8.260	8.297	348,484	-0.02(-0.27%)
Oct 12, 2020	8.275	8.360	8.275	8.320	373,783	+0.08(+0.99%)
Oct 09, 2020	8.320	8.320	8.220	8.238	441,908	-0.01(-0.09%)
Oct 08, 2020	8.275	8.279	8.223	8.246	288,381	+0.04(+0.54%)
Oct 07, 2020	8.113	8.216	8.113	8.201	396,499	+0.10(+1.19%)
Oct 06, 2020	8.172	8.209	8.076	8.105	455,791	-0.04(-0.45%)
Oct 05, 2020	8.061	8.149	8.061	8.142	448,297	+0.11(+1.38%)
Oct 02, 2020	7.957	8.097	7.957	8.031	683,281	-0.08(-1.00%)
Oct 01, 2020	8.098	8.149	8.098	8.113	355,852	+0.06(+0.73%)
Sep 30, 2020	8.076	8.113	8.031	8.053	750,733	+0.04(+0.46%)
Sep 29, 2020	8.053	8.083	8.009	8.016	418,632	-0.05(-0.64%)
Sep 28, 2020	8.083	8.127	8.046	8.068	437,194	+0.10(+1.30%)
Sep 25, 2020	7.868	7.979	7.849	7.965	428,115	+0.06(+0.75%)
Sep 24, 2020	7.898	7.972	7.846	7.905	879,026	-0.07(-0.93%)
Sep 23, 2020	8.194	8.201	7.965	7.979	379,857	-0.20(-2.44%)
Sep 22, 2020	8.216	8.223	8.113	8.179	477,149	-0.01(-0.14%)
Sep 21, 2020	8.095	8.191	7.963	8.191	588,434	+0.01(+0.18%)
Sep 18, 2020	8.220	8.242	8.132	8.176	470,478	-0.04(-0.45%)
Sep 17, 2020	8.235	8.249	8.154	8.213	476,439	-0.08(-0.97%)
Sep 16, 2020	8.330	8.374	8.290	8.293	326,095	+0.02(+0.27%)
Sep 15, 2020	8.293	8.315	8.249	8.271	489,233	+0.06(+0.71%)
Sep 14, 2020	8.227	8.279	8.183	8.213	302,853	+0.04(+0.54%)
Sep 11, 2020	8.154	8.183	8.081	8.169	264,192	+0.05(+0.63%)
Sep 10, 2020	8.242	8.249	8.094	8.117	399,627	-0.08(-0.98%)
Sep 09, 2020	8.103	8.220	8.081	8.198	473,605	+0.17(+2.10%)
Sep 08, 2020	8.110	8.125	8.015	8.029	464,950	-0.19(-2.32%)
Sep 04, 2020	8.293	8.341	8.007	8.220	650,876	-0.07(-0.80%)
Sep 03, 2020	8.572	8.572	8.242	8.286	825,933	-0.32(-3.75%)
Sep 02, 2020	8.499	8.616	8.492	8.609	465,829	+0.12(+1.47%)
Sep 01, 2020	8.440	8.506	8.440	8.484	386,580	+0.05(+0.61%)
Aug 31, 2020	8.477	8.499	8.418	8.433	415,161	-0.04(-0.52%)
Aug 28, 2020	8.470	8.477	8.422	8.477	400,172	+0.02(+0.26%)
Aug 27, 2020	8.396	8.455	8.389	8.455	330,084	+0.06(+0.70%)
Aug 26, 2020	8.382	8.415	8.360	8.396	463,021	+0.01(+0.09%)
Aug 25, 2020	8.360	8.411	8.360	8.389	383,631	+0.01(+0.18%)
Aug 24, 2020	8.367	8.404	8.352	8.374	481,392	+0.07(+0.80%)
Aug 21, 2020	8.308	8.308	8.264	8.308	450,585	+0.00(+0.04%)
Aug 20, 2020	8.203	8.305	8.167	8.305	472,230	+0.06(+0.71%)
Aug 19, 2020	8.225	8.269	8.224	8.247	358,904	+0.04(+0.53%)
Aug 18, 2020	8.334	8.378	8.174	8.203	1,111,122	-0.15(-1.83%)
Aug 17, 2020	8.305	8.356	8.290	8.356	599,008	+0.08(+0.97%)
Aug 14, 2020	8.225	8.276	8.181	8.276	437,745	+0.07(+0.80%)
Aug 13, 2020	8.254	8.276	8.210	8.210	314,175	-0.05(-0.62%)
Aug 12, 2020	8.181	8.261	8.174	8.261	359,910	+0.11(+1.34%)
Aug 11, 2020	8.188	8.232	8.123	8.152	384,283	+0.00(+0.00%)
Aug 10, 2020	8.145	8.196	8.123	8.152	427,312	+0.02(+0.27%)
Aug 07, 2020	8.130	8.152	8.101	8.130	619,761	-0.01(-0.09%)
Aug 06, 2020	8.152	8.181	8.123	8.137	328,809	-0.01(-0.09%)
Aug 05, 2020	8.137	8.166	8.130	8.145	392,578	+0.00(+0.00%)
Aug 04, 2020	8.072	8.145	8.057	8.145	307,101	+0.06(+0.72%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices