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 )

13.99 -0.01 (-0.08%)
Streaming Delayed Price Updated: 2:50 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 (%)
Nov 30, 2015 5.452 5.461 5.413 5.413 805,165 -0.03(-0.53%)
Nov 27, 2015 5.423 5.447 5.406 5.442 230,473 +0.01(+0.27%)
Nov 25, 2015 5.389 5.428 5.428 5.428 532,869 +0.02(+0.44%)
Nov 24, 2015 5.380 5.423 5.370 5.404 713,991 -0.01(-0.27%)
Nov 23, 2015 5.433 5.459 5.409 5.418 763,240 +0.00(+0.09%)
Nov 20, 2015 5.428 5.461 5.404 5.413 727,708 -0.01(-0.26%)
Nov 19, 2015 5.428 5.437 5.389 5.428 580,281 -0.00(-0.05%)
Nov 18, 2015 5.326 5.440 5.321 5.430 870,256 +0.10(+1.97%)
Nov 17, 2015 5.288 5.349 5.284 5.326 618,918 +0.03(+0.54%)
Nov 16, 2015 5.192 5.304 5.192 5.297 554,939 +0.09(+1.74%)
Nov 13, 2015 5.254 5.273 5.197 5.207 745,521 -0.06(-1.08%)
Nov 12, 2015 5.307 5.335 5.264 5.264 860,961 -0.08(-1.43%)
Nov 11, 2015 5.311 5.359 5.311 5.340 574,874 -0.00(-0.09%)
Nov 10, 2015 5.311 5.350 5.288 5.345 865,923 +0.04(+0.81%)
Nov 09, 2015 5.369 5.369 5.297 5.302 996,634 -0.07(-1.33%)
Nov 06, 2015 5.354 5.373 5.330 5.373 657,003 +0.02(+0.36%)
Nov 05, 2015 5.402 5.421 5.347 5.354 1,398,860 -0.06(-1.14%)
Nov 04, 2015 5.473 5.588 5.404 5.416 541,759 -0.06(-1.04%)
Nov 03, 2015 5.383 5.473 5.385 5.473 684,317 +0.09(+1.68%)
Nov 02, 2015 5.388 5.416 5.378 5.383 847,396 +0.00(+0.00%)
Oct 30, 2015 5.407 5.421 5.369 5.383 1,035,973 +0.00(+0.09%)
Oct 29, 2015 5.369 5.411 5.364 5.378 956,074 -0.02(-0.44%)
Oct 28, 2015 5.378 5.426 5.361 5.402 816,637 +0.02(+0.44%)
Oct 27, 2015 5.330 5.378 5.325 5.378 700,000 +0.03(+0.62%)
Oct 26, 2015 5.369 5.373 5.321 5.345 573,340 -0.03(-0.62%)
Oct 23, 2015 5.402 5.440 5.369 5.378 990,749 +0.01(+0.27%)
Oct 22, 2015 5.302 5.364 5.302 5.364 1,047,861 +0.10(+1.81%)
Oct 21, 2015 5.411 5.411 5.264 5.269 866,695 -0.12(-2.17%)
Oct 20, 2015 5.414 5.428 5.376 5.386 794,534 -0.03(-0.52%)
Oct 19, 2015 5.334 5.414 5.315 5.414 911,158 +0.07(+1.33%)
Oct 16, 2015 5.324 5.352 5.315 5.343 566,124 +0.03(+0.62%)
Oct 15, 2015 5.272 5.357 5.244 5.310 799,807 +0.04(+0.72%)
Oct 14, 2015 5.249 5.286 5.206 5.272 759,902 +0.01(+0.27%)
Oct 13, 2015 5.230 5.258 5.206 5.258 602,350 +0.01(+0.18%)
Oct 12, 2015 5.239 5.253 5.211 5.249 783,235 +0.01(+0.18%)
Oct 09, 2015 5.310 5.343 5.215 5.239 1,253,044 -0.07(-1.25%)
Oct 08, 2015 5.253 5.324 5.249 5.305 1,170,604 -0.00(-0.09%)
Oct 07, 2015 5.244 5.310 5.220 5.310 1,159,093 +0.08(+1.44%)
Oct 06, 2015 5.225 5.267 5.197 5.234 1,692,444 +0.00(+0.09%)
Oct 05, 2015 5.102 5.239 5.097 5.230 1,688,282 +0.15(+2.98%)
Oct 02, 2015 4.937 5.078 4.880 5.078 1,780,036 +0.02(+0.47%)
Oct 01, 2015 4.871 5.055 4.861 5.055 2,013,156 +0.20(+4.09%)
Sep 30, 2015 4.918 4.923 4.852 4.856 2,217,287 +0.00(+0.00%)
Sep 29, 2015 4.894 4.908 4.819 4.856 1,274,256 -0.01(-0.19%)
Sep 28, 2015 5.012 5.031 4.866 4.866 1,013,129 -0.17(-3.47%)
Sep 25, 2015 5.088 5.112 5.031 5.041 546,868 -0.00(-0.09%)
Sep 24, 2015 5.027 5.060 4.984 5.045 860,643 -0.01(-0.19%)
Sep 23, 2015 5.064 5.121 5.055 5.055 680,023 +0.00(+0.00%)
Sep 22, 2015 5.088 5.097 5.045 5.055 864,722 -0.08(-1.56%)
Sep 21, 2015 5.126 5.164 5.116 5.135 825,134 +0.04(+0.88%)
Sep 18, 2015 5.086 5.138 5.072 5.091 1,122,024 -0.05(-0.91%)
Sep 17, 2015 5.156 5.203 5.105 5.138 1,100,974 -0.01(-0.27%)
Sep 16, 2015 5.114 5.166 5.095 5.152 894,282 +0.03(+0.64%)
Sep 15, 2015 5.077 5.142 5.067 5.119 749,367 +0.06(+1.11%)
Sep 14, 2015 5.091 5.100 5.062 5.062 405,006 -0.02(-0.46%)
Sep 11, 2015 5.053 5.091 5.039 5.086 398,833 +0.01(+0.28%)
Sep 10, 2015 5.034 5.100 5.034 5.072 730,001 +0.04(+0.74%)
Sep 09, 2015 5.142 5.147 5.025 5.034 825,115 -0.09(-1.74%)
Sep 08, 2015 5.109 5.140 5.077 5.123 706,011 +0.06(+1.11%)
Sep 04, 2015 5.048 5.067 5.067 5.067 1,034,026 -0.03(-0.55%)
Sep 03, 2015 5.091 5.123 5.081 5.095 848,571 +0.02(+0.37%)
Sep 02, 2015 5.053 5.081 5.007 5.077 1,330,120 +0.06(+1.22%)
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.