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 (%)
Dec 31, 2014 5.021 4.937 4.937 4.937 2,121,663 -0.08(-1.59%)
Dec 30, 2014 5.016 5.038 5.003 5.016 1,159,912 -0.02(-0.35%)
Dec 29, 2014 5.056 5.069 5.021 5.034 1,128,678 -0.03(-0.61%)
Dec 26, 2014 5.091 5.096 5.065 5.065 472,621 -0.02(-0.35%)
Dec 24, 2014 5.069 5.083 5.083 5.083 333,963 +0.02(+0.44%)
Dec 23, 2014 5.069 5.096 5.047 5.060 847,418 +0.00(+0.00%)
Dec 22, 2014 5.052 5.074 5.026 5.060 841,081 +0.00(+0.04%)
Dec 19, 2014 5.045 5.089 5.037 5.059 818,012 +0.01(+0.26%)
Dec 18, 2014 4.993 5.045 4.980 5.045 962,284 +0.12(+2.40%)
Dec 17, 2014 4.866 4.940 4.839 4.927 1,252,016 +0.07(+1.54%)
Dec 16, 2014 4.874 4.953 4.817 4.852 1,002,619 -0.04(-0.90%)
Dec 15, 2014 4.980 5.006 4.879 4.896 957,021 -0.08(-1.59%)
Dec 12, 2014 5.050 5.072 4.966 4.975 1,360,353 -0.07(-1.39%)
Dec 11, 2014 5.050 5.098 5.045 5.045 841,311 +0.01(+0.17%)
Dec 10, 2014 5.072 5.075 5.010 5.037 774,794 -0.04(-0.86%)
Dec 09, 2014 5.059 5.085 5.010 5.081 1,190,143 -0.07(-1.36%)
Dec 08, 2014 5.072 5.151 5.041 5.151 2,190,717 +0.05(+1.03%)
Dec 05, 2014 5.076 5.111 5.067 5.098 885,210 +0.01(+0.17%)
Dec 04, 2014 5.094 5.120 5.076 5.089 672,652 -0.02(-0.43%)
Dec 03, 2014 5.116 5.129 5.102 5.111 801,173 -0.02(-0.34%)
Dec 02, 2014 5.081 5.129 5.076 5.129 731,789 +0.04(+0.86%)
Dec 01, 2014 5.146 5.151 5.076 5.085 762,160 -0.10(-1.86%)
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%)
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.