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 (%)
Feb 28, 2014 4.610 4.618 4.577 4.605 1,246,383 +0.00(+0.09%)
Feb 27, 2014 4.593 4.614 4.585 4.601 1,022,473 +0.00(+0.00%)
Feb 26, 2014 4.593 4.614 4.585 4.601 966,878 +0.01(+0.18%)
Feb 25, 2014 4.597 4.614 4.577 4.593 1,172,156 -0.01(-0.27%)
Feb 24, 2014 4.597 4.626 4.581 4.605 1,104,097 +0.02(+0.54%)
Feb 21, 2014 4.593 4.593 4.573 4.581 1,296,924 +0.00(+0.09%)
Feb 20, 2014 4.556 4.585 4.536 4.577 875,998 +0.02(+0.54%)
Feb 19, 2014 4.548 4.577 4.523 4.552 1,503,443 -0.01(-0.32%)
Feb 18, 2014 4.571 4.579 4.534 4.567 997,279 +0.00(+0.09%)
Feb 14, 2014 4.514 4.563 4.563 4.563 1,129,390 +0.04(+0.90%)
Feb 13, 2014 4.473 4.542 4.469 4.522 1,077,869 +0.01(+0.18%)
Feb 12, 2014 4.530 4.538 4.497 4.514 1,065,155 -0.00(-0.09%)
Feb 11, 2014 4.481 4.526 4.476 4.518 1,192,792 +0.04(+0.91%)
Feb 10, 2014 4.457 4.480 4.448 4.477 748,936 +0.02(+0.37%)
Feb 07, 2014 4.424 4.461 4.404 4.461 1,210,676 +0.06(+1.30%)
Feb 06, 2014 4.359 4.412 4.359 4.404 1,320,452 +0.06(+1.41%)
Feb 05, 2014 4.318 4.351 4.298 4.342 1,179,985 +0.00(+0.09%)
Feb 04, 2014 4.314 4.355 4.294 4.338 1,140,831 +0.06(+1.33%)
Feb 03, 2014 4.400 4.412 4.277 4.281 1,433,707 -0.12(-2.69%)
Jan 31, 2014 4.400 4.424 4.379 4.400 1,322,041 -0.01(-0.18%)
Jan 30, 2014 4.412 4.420 4.379 4.408 979,003 +0.04(+0.93%)
Jan 29, 2014 4.387 4.408 4.359 4.367 927,161 -0.04(-1.02%)
Jan 28, 2014 4.391 4.420 4.383 4.412 1,024,309 +0.04(+0.84%)
Jan 27, 2014 4.457 4.461 4.347 4.375 1,604,543 -0.09(-2.01%)
Jan 24, 2014 4.514 4.514 4.444 4.465 1,164,606 -0.07(-1.53%)
Jan 23, 2014 4.550 4.550 4.510 4.534 1,221,168 -0.03(-0.63%)
Jan 22, 2014 4.554 4.571 4.534 4.563 1,603,427 +0.02(+0.49%)
Jan 21, 2014 4.536 4.540 4.500 4.540 1,192,185 +0.03(+0.63%)
Jan 17, 2014 4.504 4.512 4.512 4.512 851,540 -0.00(-0.09%)
Jan 16, 2014 4.516 4.516 4.476 4.516 1,045,491 -0.00(-0.09%)
Jan 15, 2014 4.460 4.524 4.452 4.520 1,422,729 +0.06(+1.36%)
Jan 14, 2014 4.407 4.460 4.403 4.460 1,070,847 +0.07(+1.57%)
Jan 13, 2014 4.456 4.468 4.379 4.391 1,237,723 -0.06(-1.45%)
Jan 10, 2014 4.468 4.472 4.431 4.456 838,386 -0.00(-0.09%)
Jan 09, 2014 4.460 4.468 4.427 4.460 1,053,871 +0.00(+0.00%)
Jan 08, 2014 4.419 4.460 4.415 4.460 1,475,956 +0.03(+0.64%)
Jan 07, 2014 4.427 4.447 4.415 4.431 1,423,020 +0.07(+1.58%)
Jan 06, 2014 4.391 4.391 4.362 4.362 1,218,745 -0.00(-0.09%)
Jan 03, 2014 4.371 4.387 4.346 4.366 1,024,504 -0.01(-0.19%)
Jan 02, 2014 4.395 4.407 4.366 4.375 1,149,211 -0.04(-1.01%)
Dec 31, 2013 4.447 4.419 4.419 4.419 1,250,622 -0.01(-0.27%)
Dec 30, 2013 4.435 4.435 4.403 4.431 1,052,180 -0.01(-0.27%)
Dec 27, 2013 4.447 4.447 4.419 4.443 874,311 +0.00(+0.09%)
Dec 26, 2013 4.431 4.443 4.427 4.439 1,136,517 +0.01(+0.27%)
Dec 24, 2013 4.395 4.427 4.383 4.427 669,669 +0.03(+0.74%)
Dec 23, 2013 4.379 4.403 4.375 4.395 1,544,082 +0.02(+0.56%)
Dec 20, 2013 4.358 4.391 4.338 4.371 1,359,565 +0.03(+0.60%)
Dec 19, 2013 4.340 4.361 4.316 4.345 1,045,883 +0.00(+0.09%)
Dec 18, 2013 4.280 4.365 4.262 4.340 1,502,695 +0.05(+1.22%)
Dec 17, 2013 4.268 4.292 4.260 4.288 853,140 +0.01(+0.28%)
Dec 16, 2013 4.284 4.308 4.268 4.276 1,481,935 +0.02(+0.38%)
Dec 13, 2013 4.328 4.328 4.244 4.260 1,078,160 -0.00(-0.09%)
Dec 12, 2013 4.268 4.268 4.240 4.264 1,068,223 +0.00(+0.00%)
Dec 11, 2013 4.296 4.296 4.236 4.264 958,476 -0.02(-0.56%)
Dec 10, 2013 4.280 4.300 4.272 4.288 895,895 -0.00(-0.09%)
Dec 09, 2013 4.308 4.357 4.272 4.292 1,480,966 -0.02(-0.37%)
Dec 06, 2013 4.292 4.328 4.277 4.308 973,579 +0.03(+0.75%)
Dec 05, 2013 4.280 4.292 4.264 4.276 759,655 -0.02(-0.56%)
Dec 04, 2013 4.272 4.316 4.268 4.300 1,209,678 -0.00(-0.09%)
Dec 03, 2013 4.308 4.324 4.296 4.304 977,822 -0.03(-0.74%)
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.