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, 2019 8.547 8.629 8.512 8.629 620,240 +0.10(+1.21%)
Dec 30, 2019 8.609 8.636 8.505 8.526 586,355 -0.09(-1.04%)
Dec 27, 2019 8.595 8.643 8.595 8.616 242,872 +0.03(+0.32%)
Dec 26, 2019 8.629 8.643 8.574 8.588 417,445 -0.03(-0.32%)
Dec 24, 2019 8.629 8.671 8.616 8.616 128,110 -0.04(-0.48%)
Dec 23, 2019 8.705 8.705 8.635 8.657 306,579 -0.02(-0.28%)
Dec 20, 2019 8.654 8.682 8.606 8.682 519,230 +0.08(+0.88%)
Dec 19, 2019 8.558 8.620 8.538 8.606 339,852 +0.05(+0.56%)
Dec 18, 2019 8.545 8.572 8.517 8.558 249,432 +0.01(+0.08%)
Dec 17, 2019 8.558 8.565 8.501 8.551 334,806 +0.01(+0.08%)
Dec 16, 2019 8.558 8.572 8.517 8.545 433,479 -0.01(-0.08%)
Dec 13, 2019 8.490 8.558 8.469 8.551 422,395 +0.06(+0.73%)
Dec 12, 2019 8.469 8.500 8.449 8.490 549,434 +0.01(+0.16%)
Dec 11, 2019 8.462 8.486 8.435 8.476 292,844 +0.04(+0.49%)
Dec 10, 2019 8.394 8.462 8.387 8.435 353,170 +0.03(+0.33%)
Dec 09, 2019 8.428 8.473 8.394 8.408 350,834 -0.04(-0.49%)
Dec 06, 2019 8.469 8.480 8.421 8.449 368,208 -0.03(-0.32%)
Dec 05, 2019 8.408 8.476 8.360 8.476 409,936 +0.10(+1.23%)
Dec 04, 2019 8.387 8.421 8.346 8.373 407,246 +0.01(+0.16%)
Dec 03, 2019 8.353 8.367 8.271 8.360 486,989 -0.04(-0.49%)
Dec 02, 2019 8.428 8.435 8.367 8.401 362,674 -0.03(-0.32%)
Nov 29, 2019 8.456 8.462 8.415 8.428 284,225 -0.01(-0.16%)
Nov 27, 2019 8.408 8.442 8.373 8.442 299,415 +0.05(+0.57%)
Nov 26, 2019 8.394 8.401 8.356 8.394 361,842 +0.01(+0.16%)
Nov 25, 2019 8.353 8.394 8.353 8.380 320,460 +0.03(+0.33%)
Nov 22, 2019 8.421 8.428 8.353 8.353 415,822 -0.06(-0.73%)
Nov 21, 2019 8.408 8.421 8.360 8.415 373,258 +0.02(+0.28%)
Nov 20, 2019 8.343 8.391 8.330 8.391 463,362 +0.04(+0.49%)
Nov 19, 2019 8.371 8.398 8.343 8.350 517,803 -0.02(-0.24%)
Nov 18, 2019 8.364 8.398 8.364 8.371 271,457 +0.00(+0.00%)
Nov 15, 2019 8.411 8.432 8.371 8.371 553,831 -0.01(-0.08%)
Nov 14, 2019 8.384 8.445 8.377 8.377 568,677 -0.03(-0.40%)
Nov 13, 2019 8.269 8.418 8.262 8.411 797,379 +0.10(+1.23%)
Nov 12, 2019 8.275 8.330 8.269 8.309 459,695 +0.03(+0.41%)
Nov 11, 2019 8.255 8.309 8.252 8.275 355,937 -0.03(-0.33%)
Nov 08, 2019 8.275 8.303 8.235 8.303 267,209 +0.03(+0.33%)
Nov 07, 2019 8.235 8.296 8.230 8.275 408,139 +0.05(+0.66%)
Nov 06, 2019 8.180 8.235 8.133 8.221 457,211 +0.05(+0.67%)
Nov 05, 2019 8.201 8.201 8.133 8.167 362,014 +0.00(+0.00%)
Nov 04, 2019 8.221 8.221 8.153 8.167 370,740 +0.01(+0.17%)
Nov 01, 2019 8.146 8.207 8.126 8.153 413,094 +0.05(+0.59%)
Oct 31, 2019 8.153 8.153 8.070 8.105 551,146 -0.05(-0.67%)
Oct 30, 2019 8.126 8.167 8.092 8.160 336,374 +0.04(+0.50%)
Oct 29, 2019 8.119 8.139 8.078 8.119 384,754 +0.00(+0.00%)
Oct 28, 2019 8.105 8.146 8.085 8.119 356,437 +0.03(+0.42%)
Oct 25, 2019 8.133 8.160 8.058 8.085 829,277 -0.06(-0.75%)
Oct 24, 2019 8.133 8.153 8.085 8.146 409,528 +0.02(+0.25%)
Oct 23, 2019 8.105 8.146 8.085 8.126 256,555 +0.01(+0.12%)
Oct 22, 2019 8.136 8.149 8.098 8.116 413,960 +0.01(+0.08%)
Oct 21, 2019 8.103 8.123 8.082 8.109 481,999 +0.04(+0.50%)
Oct 18, 2019 8.089 8.089 8.035 8.069 361,363 -0.03(-0.33%)
Oct 17, 2019 8.103 8.123 8.076 8.096 303,599 +0.04(+0.50%)
Oct 16, 2019 8.062 8.076 8.015 8.055 299,841 +0.00(+0.00%)
Oct 15, 2019 8.022 8.082 8.015 8.055 229,893 +0.07(+0.93%)
Oct 14, 2019 7.995 8.015 7.964 7.981 247,433 -0.01(-0.08%)
Oct 11, 2019 7.981 8.069 7.981 7.988 538,194 +0.07(+0.94%)
Oct 10, 2019 7.893 7.968 7.870 7.914 371,868 +0.04(+0.51%)
Oct 09, 2019 7.900 7.907 7.846 7.873 392,163 +0.03(+0.34%)
Oct 08, 2019 7.914 7.914 7.833 7.846 566,808 -0.10(-1.27%)
Oct 07, 2019 7.968 7.981 7.927 7.947 357,155 -0.04(-0.51%)
Oct 04, 2019 7.927 7.988 7.914 7.988 224,222 +0.07(+0.94%)
Oct 03, 2019 7.900 7.914 7.812 7.914 480,588 +0.01(+0.09%)
Oct 02, 2019 7.988 7.995 7.833 7.907 463,050 -0.12(-1.51%)
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.