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 30, 2016 5.422 5.448 5.406 5.406 864,751 -0.02(-0.39%)
Nov 29, 2016 5.427 5.469 5.427 5.427 751,433 -0.02(-0.39%)
Nov 28, 2016 5.496 5.496 5.438 5.448 572,533 -0.05(-0.96%)
Nov 25, 2016 5.438 5.501 5.438 5.501 290,856 +0.04(+0.77%)
Nov 23, 2016 5.459 5.459 5.459 0 -0.01(-0.19%)
Nov 22, 2016 5.459 5.533 5.451 5.469 703,159 +0.03(+0.48%)
Nov 21, 2016 5.427 5.464 5.416 5.443 628,505 +0.02(+0.33%)
Nov 18, 2016 5.446 5.451 5.404 5.425 618,123 -0.01(-0.10%)
Nov 17, 2016 5.336 5.435 5.336 5.430 688,681 +0.08(+1.57%)
Nov 16, 2016 5.330 5.362 5.325 5.346 679,226 -0.02(-0.29%)
Nov 15, 2016 5.262 5.372 5.262 5.362 597,200 +0.08(+1.59%)
Nov 14, 2016 5.330 5.351 5.236 5.278 965,628 -0.07(-1.27%)
Nov 11, 2016 5.325 5.354 5.310 5.346 571,907 -0.03(-0.49%)
Nov 10, 2016 5.351 5.404 5.325 5.372 966,163 +0.03(+0.49%)
Nov 09, 2016 5.236 5.357 5.210 5.346 841,390 +0.04(+0.69%)
Nov 08, 2016 5.262 5.341 5.247 5.310 593,573 +0.02(+0.30%)
Nov 07, 2016 5.241 5.299 5.231 5.294 849,906 +0.10(+2.02%)
Nov 04, 2016 5.189 5.231 5.184 5.189 880,804 -0.02(-0.40%)
Nov 03, 2016 5.226 5.247 5.200 5.210 612,001 +0.01(+0.10%)
Nov 02, 2016 5.320 5.336 5.205 5.205 1,601,644 -0.15(-2.74%)
Nov 01, 2016 5.372 5.388 5.346 5.351 720,185 -0.04(-0.68%)
Oct 31, 2016 5.409 5.425 5.388 5.388 737,008 +0.01(+0.10%)
Oct 28, 2016 5.446 5.463 5.367 5.383 1,100,218 -0.10(-1.91%)
Oct 27, 2016 5.535 5.542 5.446 5.488 788,971 -0.05(-0.85%)
Oct 26, 2016 5.535 5.545 5.498 5.535 372,444 -0.03(-0.47%)
Oct 25, 2016 5.524 5.571 5.509 5.561 442,727 +0.01(+0.19%)
Oct 24, 2016 5.519 5.561 5.514 5.550 529,380 +0.04(+0.66%)
Oct 21, 2016 5.456 5.514 5.456 5.514 500,940 +0.05(+0.86%)
Oct 20, 2016 5.482 5.498 5.467 5.467 542,224 -0.03(-0.53%)
Oct 19, 2016 5.449 5.496 5.423 5.496 586,379 +0.04(+0.67%)
Oct 18, 2016 5.439 5.465 5.409 5.459 593,661 +0.09(+1.74%)
Oct 17, 2016 5.501 5.501 5.361 5.366 1,070,877 -0.12(-2.18%)
Oct 14, 2016 5.522 5.532 5.485 5.485 468,447 -0.01(-0.09%)
Oct 13, 2016 5.532 5.563 5.485 5.491 752,149 -0.07(-1.31%)
Oct 12, 2016 5.563 5.579 5.543 5.563 305,379 +0.00(+0.00%)
Oct 11, 2016 5.620 5.620 5.558 5.563 517,589 -0.06(-1.02%)
Oct 10, 2016 5.610 5.626 5.581 5.620 443,717 +0.03(+0.46%)
Oct 07, 2016 5.579 5.600 5.532 5.595 526,485 +0.02(+0.37%)
Oct 06, 2016 5.527 5.584 5.522 5.574 561,335 +0.04(+0.66%)
Oct 05, 2016 5.543 5.563 5.527 5.537 643,964 -0.01(-0.09%)
Oct 04, 2016 5.558 5.559 5.480 5.543 829,579 -0.03(-0.56%)
Oct 03, 2016 5.553 5.584 5.527 5.574 471,558 +0.01(+0.19%)
Sep 30, 2016 5.511 5.584 5.503 5.563 749,125 +0.09(+1.61%)
Sep 29, 2016 5.558 5.569 5.475 5.475 1,115,210 -0.10(-1.86%)
Sep 28, 2016 5.548 5.584 5.537 5.579 468,666 +0.02(+0.37%)
Sep 27, 2016 5.470 5.574 5.470 5.558 551,526 +0.08(+1.42%)
Sep 26, 2016 5.574 5.574 5.480 5.480 860,475 -0.10(-1.86%)
Sep 23, 2016 5.595 5.595 5.576 5.584 522,825 +0.01(+0.09%)
Sep 22, 2016 5.595 5.600 5.579 5.579 710,417 +0.02(+0.37%)
Sep 21, 2016 5.589 5.610 5.556 5.558 1,282,669 -0.02(-0.33%)
Sep 20, 2016 5.592 5.618 5.572 5.577 612,395 -0.01(-0.18%)
Sep 19, 2016 5.572 5.602 5.551 5.587 735,748 +0.03(+0.46%)
Sep 16, 2016 5.587 5.602 5.546 5.561 523,531 -0.03(-0.55%)
Sep 15, 2016 5.541 5.597 5.525 5.592 565,667 +0.06(+1.12%)
Sep 14, 2016 5.520 5.546 5.520 5.530 686,867 +0.00(+0.00%)
Sep 13, 2016 5.546 5.556 5.497 5.530 721,538 -0.03(-0.56%)
Sep 12, 2016 5.505 5.566 5.494 5.561 742,921 +0.02(+0.28%)
Sep 09, 2016 5.649 5.654 5.541 5.546 869,655 -0.13(-2.36%)
Sep 08, 2016 5.654 5.680 5.649 5.680 439,463 +0.02(+0.36%)
Sep 07, 2016 5.644 5.659 5.618 5.659 451,943 +0.03(+0.55%)
Sep 06, 2016 5.597 5.644 5.587 5.628 842,841 +0.04(+0.65%)
Sep 02, 2016 5.582 5.592 5.592 5.592 434,415 +0.02(+0.37%)
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.