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, 2015 5.407 5.412 5.412 5.412 1,343,951 -0.01(-0.27%)
Dec 30, 2015 5.460 5.470 5.412 5.426 927,874 -0.01(-0.27%)
Dec 29, 2015 5.460 5.489 5.426 5.441 1,434,157 +0.02(+0.36%)
Dec 28, 2015 5.431 5.436 5.383 5.422 894,284 -0.02(-0.44%)
Dec 24, 2015 5.422 5.446 5.446 5.446 433,152 +0.03(+0.63%)
Dec 23, 2015 5.393 5.446 5.383 5.412 783,198 +0.05(+0.99%)
Dec 22, 2015 5.373 5.397 5.335 5.359 1,009,765 -0.01(-0.18%)
Dec 21, 2015 5.393 5.393 5.335 5.368 2,200,466 +0.01(+0.22%)
Dec 18, 2015 5.309 5.361 5.270 5.357 1,863,121 +0.02(+0.36%)
Dec 17, 2015 5.405 5.424 5.337 5.337 1,146,759 -0.07(-1.24%)
Dec 16, 2015 5.385 5.414 5.361 5.405 845,739 +0.06(+1.08%)
Dec 15, 2015 5.323 5.390 5.323 5.347 951,145 +0.05(+0.90%)
Dec 14, 2015 5.256 5.304 5.141 5.299 1,645,580 +0.03(+0.64%)
Dec 11, 2015 5.299 5.309 5.246 5.266 1,303,100 -0.08(-1.44%)
Dec 10, 2015 5.290 5.357 5.290 5.342 785,621 +0.05(+1.00%)
Dec 09, 2015 5.313 5.381 5.285 5.290 1,017,214 -0.06(-1.08%)
Dec 08, 2015 5.304 5.364 5.290 5.347 772,703 -0.03(-0.62%)
Dec 07, 2015 5.409 5.409 5.357 5.381 889,826 -0.06(-1.15%)
Dec 04, 2015 5.357 5.453 5.342 5.443 790,548 +0.08(+1.52%)
Dec 03, 2015 5.405 5.405 5.346 5.361 981,139 -0.04(-0.71%)
Dec 02, 2015 5.433 5.443 5.400 5.400 787,256 -0.05(-0.88%)
Dec 01, 2015 5.419 5.453 5.414 5.448 597,857 +0.03(+0.62%)
Nov 30, 2015 5.453 5.462 5.414 5.414 805,037 -0.03(-0.53%)
Nov 27, 2015 5.424 5.448 5.407 5.443 230,436 +0.01(+0.27%)
Nov 25, 2015 5.390 5.429 5.429 5.429 532,785 +0.02(+0.44%)
Nov 24, 2015 5.381 5.424 5.371 5.405 713,877 -0.01(-0.27%)
Nov 23, 2015 5.433 5.460 5.410 5.419 763,119 +0.00(+0.09%)
Nov 20, 2015 5.429 5.462 5.405 5.414 727,592 -0.01(-0.27%)
Nov 19, 2015 5.429 5.438 5.390 5.429 580,189 -0.00(-0.05%)
Nov 18, 2015 5.327 5.441 5.322 5.431 870,117 +0.10(+1.97%)
Nov 17, 2015 5.288 5.350 5.285 5.327 618,819 +0.03(+0.54%)
Nov 16, 2015 5.193 5.305 5.193 5.298 554,850 +0.09(+1.74%)
Nov 13, 2015 5.255 5.274 5.198 5.208 745,402 -0.06(-1.08%)
Nov 12, 2015 5.308 5.336 5.265 5.265 860,823 -0.08(-1.43%)
Nov 11, 2015 5.312 5.360 5.312 5.341 574,783 -0.00(-0.09%)
Nov 10, 2015 5.312 5.350 5.288 5.346 865,785 +0.04(+0.81%)
Nov 09, 2015 5.369 5.369 5.298 5.303 996,475 -0.07(-1.33%)
Nov 06, 2015 5.355 5.374 5.331 5.374 656,898 +0.02(+0.36%)
Nov 05, 2015 5.403 5.422 5.348 5.355 1,398,637 -0.06(-1.14%)
Nov 04, 2015 5.474 5.588 5.405 5.417 541,672 -0.06(-1.04%)
Nov 03, 2015 5.384 5.474 5.386 5.474 684,208 +0.09(+1.68%)
Nov 02, 2015 5.388 5.417 5.379 5.384 847,261 +0.00(+0.00%)
Oct 30, 2015 5.407 5.422 5.369 5.384 1,035,808 +0.00(+0.09%)
Oct 29, 2015 5.369 5.412 5.365 5.379 955,922 -0.02(-0.44%)
Oct 28, 2015 5.379 5.427 5.362 5.403 816,507 +0.02(+0.44%)
Oct 27, 2015 5.331 5.379 5.326 5.379 699,888 +0.03(+0.62%)
Oct 26, 2015 5.369 5.374 5.322 5.346 573,249 -0.03(-0.62%)
Oct 23, 2015 5.403 5.441 5.369 5.379 990,591 +0.01(+0.27%)
Oct 22, 2015 5.303 5.365 5.303 5.365 1,047,694 +0.10(+1.81%)
Oct 21, 2015 5.412 5.412 5.265 5.269 866,556 -0.12(-2.17%)
Oct 20, 2015 5.415 5.429 5.377 5.386 794,407 -0.03(-0.52%)
Oct 19, 2015 5.334 5.415 5.316 5.415 911,012 +0.07(+1.33%)
Oct 16, 2015 5.325 5.353 5.316 5.344 566,034 +0.03(+0.62%)
Oct 15, 2015 5.273 5.358 5.245 5.311 799,680 +0.04(+0.72%)
Oct 14, 2015 5.249 5.287 5.207 5.273 759,780 +0.01(+0.27%)
Oct 13, 2015 5.230 5.259 5.207 5.259 602,254 +0.01(+0.18%)
Oct 12, 2015 5.240 5.254 5.212 5.249 783,110 +0.01(+0.18%)
Oct 09, 2015 5.311 5.344 5.216 5.240 1,252,844 -0.07(-1.25%)
Oct 08, 2015 5.254 5.325 5.249 5.306 1,170,418 -0.00(-0.09%)
Oct 07, 2015 5.245 5.311 5.221 5.311 1,158,908 +0.08(+1.44%)
Oct 06, 2015 5.226 5.268 5.197 5.235 1,692,174 +0.00(+0.09%)
Oct 05, 2015 5.103 5.240 5.098 5.230 1,688,013 +0.15(+2.98%)
Oct 02, 2015 4.938 5.079 4.881 5.079 1,779,752 +0.02(+0.47%)
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.