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 (%)
Nov 28, 2014 5.142 5.181 5.133 5.181 456,156 +0.03(+0.60%)
Nov 26, 2014 5.133 5.151 5.151 5.151 548,625 +0.01(+0.26%)
Nov 25, 2014 5.120 5.138 5.120 5.138 739,522 +0.02(+0.34%)
Nov 24, 2014 5.151 5.155 5.107 5.120 632,120 -0.02(-0.43%)
Nov 21, 2014 5.142 5.146 5.120 5.142 849,040 +0.05(+1.03%)
Nov 20, 2014 5.041 5.094 5.028 5.089 693,510 +0.03(+0.61%)
Nov 19, 2014 5.045 5.064 5.032 5.059 749,779 +0.02(+0.30%)
Nov 18, 2014 4.983 5.048 4.983 5.044 1,410,860 +0.05(+1.05%)
Nov 17, 2014 5.035 5.065 4.991 4.991 1,535,381 -0.06(-1.21%)
Nov 14, 2014 5.091 5.091 5.044 5.052 803,016 -0.03(-0.60%)
Nov 13, 2014 5.113 5.131 5.074 5.083 557,398 -0.03(-0.60%)
Nov 12, 2014 5.091 5.118 5.070 5.113 812,328 -0.01(-0.17%)
Nov 11, 2014 5.074 5.122 5.061 5.122 738,075 +0.07(+1.29%)
Nov 10, 2014 5.118 5.118 5.048 5.057 920,867 -0.05(-1.02%)
Nov 07, 2014 5.118 5.131 5.083 5.109 765,040 -0.02(-0.42%)
Nov 06, 2014 5.126 5.135 5.109 5.131 661,047 +0.00(+0.00%)
Nov 05, 2014 5.131 5.131 5.083 5.131 700,797 +0.04(+0.77%)
Nov 04, 2014 5.105 5.126 5.048 5.091 1,075,025 -0.02(-0.34%)
Nov 03, 2014 5.100 5.126 5.087 5.109 873,032 +0.01(+0.17%)
Oct 31, 2014 5.113 5.118 5.065 5.100 937,267 +0.05(+0.95%)
Oct 30, 2014 5.013 5.070 4.999 5.052 940,799 +0.03(+0.52%)
Oct 29, 2014 5.039 5.061 5.009 5.026 914,544 -0.00(-0.09%)
Oct 28, 2014 5.009 5.030 4.987 5.030 713,676 +0.04(+0.87%)
Oct 27, 2014 4.987 5.004 5.004 4.987 747,836 -0.02(-0.35%)
Oct 24, 2014 4.978 5.004 4.965 5.004 477,043 +0.03(+0.61%)
Oct 23, 2014 4.956 4.987 4.946 4.974 984,421 +0.07(+1.33%)
Oct 22, 2014 4.909 4.935 4.887 4.909 1,042,808 +0.02(+0.39%)
Oct 21, 2014 4.777 4.889 4.760 4.889 1,592,494 +0.16(+3.48%)
Oct 20, 2014 4.686 4.725 4.677 4.725 986,491 +0.03(+0.55%)
Oct 17, 2014 4.638 4.734 4.638 4.699 1,460,156 +0.12(+2.55%)
Oct 16, 2014 4.414 4.608 4.409 4.582 1,410,134 +0.10(+2.22%)
Oct 15, 2014 4.483 4.517 4.396 4.483 2,763,999 -0.05(-1.14%)
Oct 14, 2014 4.578 4.591 4.522 4.535 2,177,968 -0.03(-0.66%)
Oct 13, 2014 4.768 4.768 4.429 4.565 3,139,543 -0.19(-3.91%)
Oct 10, 2014 4.889 4.902 4.742 4.751 1,451,846 -0.15(-3.00%)
Oct 09, 2014 4.937 4.945 4.855 4.898 1,350,084 -0.05(-0.96%)
Oct 08, 2014 4.894 4.950 4.850 4.945 1,531,792 +0.06(+1.24%)
Oct 07, 2014 4.885 4.911 4.868 4.885 983,911 -0.01(-0.18%)
Oct 06, 2014 4.915 4.941 4.894 4.894 1,182,621 +0.01(+0.27%)
Oct 03, 2014 4.855 4.907 4.846 4.881 783,131 +0.05(+1.07%)
Oct 02, 2014 4.894 4.898 4.798 4.829 2,363,515 -0.08(-1.59%)
Oct 01, 2014 4.941 4.943 4.889 4.907 966,129 -0.03(-0.53%)
Sep 30, 2014 5.015 5.015 4.928 4.932 1,712,954 -0.06(-1.21%)
Sep 29, 2014 4.954 4.997 4.937 4.993 754,340 +0.00(+0.09%)
Sep 26, 2014 4.954 4.993 4.950 4.989 515,643 +0.03(+0.52%)
Sep 25, 2014 5.006 5.015 4.950 4.963 671,112 -0.05(-0.95%)
Sep 24, 2014 4.976 5.023 4.971 5.010 710,527 +0.03(+0.69%)
Sep 23, 2014 4.976 5.010 4.958 4.976 643,623 -0.01(-0.26%)
Sep 22, 2014 5.041 5.049 4.980 4.989 855,077 -0.06(-1.28%)
Sep 19, 2014 5.075 5.079 5.049 5.053 899,630 -0.00(-0.05%)
Sep 18, 2014 5.035 5.082 5.034 5.056 893,018 +0.02(+0.43%)
Sep 17, 2014 5.043 5.056 5.030 5.035 833,973 -0.02(-0.34%)
Sep 16, 2014 4.987 5.052 4.983 5.052 738,435 +0.04(+0.77%)
Sep 15, 2014 5.026 5.026 4.987 5.013 841,205 -0.02(-0.34%)
Sep 12, 2014 5.039 5.039 5.004 5.030 778,186 -0.02(-0.34%)
Sep 11, 2014 5.030 5.047 5.026 5.047 974,020 +0.00(+0.00%)
Sep 10, 2014 5.056 5.065 5.043 5.047 701,464 -0.02(-0.34%)
Sep 09, 2014 5.077 5.090 5.056 5.065 571,310 -0.02(-0.42%)
Sep 08, 2014 5.107 5.107 5.077 5.086 681,177 -0.02(-0.42%)
Sep 05, 2014 5.095 5.107 5.069 5.107 665,541 -0.00(-0.08%)
Sep 04, 2014 5.129 5.129 5.099 5.112 645,285 -0.01(-0.25%)
Sep 03, 2014 5.103 5.129 5.082 5.125 708,481 +0.04(+0.76%)
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.