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 UNCHANGED
Streaming Delayed 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, 2018 7.054 7.060 6.960 6.960 912,591 -0.07(-1.01%)
Feb 27, 2018 7.072 7.078 7.003 7.030 696,476 -0.02(-0.25%)
Feb 26, 2018 7.036 7.072 7.019 7.048 535,489 +0.03(+0.42%)
Feb 23, 2018 6.954 7.019 6.942 7.019 338,404 +0.08(+1.19%)
Feb 22, 2018 6.918 6.936 477,075 -0.01(-0.08%)
Feb 21, 2018 6.924 6.977 6.918 6.942 655,886 +0.02(+0.26%)
Feb 20, 2018 6.960 6.995 6.883 6.924 582,886 -0.04(-0.56%)
Feb 16, 2018 6.963 6.963 6.963 0 +0.04(+0.51%)
Feb 15, 2018 6.940 6.969 6.819 6.928 906,383 +0.04(+0.60%)
Feb 14, 2018 6.811 6.946 6.811 6.887 888,022 +0.03(+0.43%)
Feb 13, 2018 6.823 6.881 6.778 6.858 659,976 +0.01(+0.17%)
Feb 12, 2018 6.735 6.858 6.682 6.846 1,000,080 +0.18(+2.72%)
Feb 09, 2018 6.741 6.758 6.512 6.664 1,472,293 -0.03(-0.44%)
Feb 08, 2018 6.905 6.917 6.682 6.694 1,297,095 -0.20(-2.97%)
Feb 07, 2018 6.852 6.864 6.817 6.899 1,462,100 +0.03(+0.43%)
Feb 06, 2018 6.565 6.922 6.565 6.869 2,328,760 +0.22(+3.26%)
Feb 05, 2018 6.957 7.068 6.055 6.653 3,451,011 -0.42(-5.88%)
Feb 02, 2018 7.197 7.197 7.045 7.068 1,069,674 -0.16(-2.27%)
Feb 01, 2018 7.174 7.262 7.174 7.232 592,598 +0.04(+0.57%)
Jan 31, 2018 7.191 7.244 7.174 7.191 817,157 +0.06(+0.82%)
Jan 30, 2018 7.215 7.215 7.090 7.133 1,191,729 -0.12(-1.69%)
Jan 29, 2018 7.285 7.291 7.256 7.256 500,206 -0.05(-0.72%)
Jan 26, 2018 7.309 7.320 7.227 7.309 1,165,223 +0.01(+0.16%)
Jan 25, 2018 7.303 7.303 7.262 7.297 545,037 +0.01(+0.16%)
Jan 24, 2018 7.326 7.332 7.280 7.285 575,336 -0.02(-0.24%)
Jan 23, 2018 7.297 7.332 7.285 7.303 516,271 +0.00(+0.03%)
Jan 22, 2018 7.277 7.309 7.261 7.300 508,951 +0.02(+0.24%)
Jan 19, 2018 7.242 7.294 7.225 7.283 526,262 +0.04(+0.56%)
Jan 18, 2018 7.283 7.283 7.230 7.242 379,047 -0.04(-0.56%)
Jan 17, 2018 7.230 7.300 7.207 7.283 681,955 +0.07(+0.97%)
Jan 16, 2018 7.289 7.300 7.213 7.213 657,477 -0.01(-0.16%)
Jan 12, 2018 7.225 7.225 7.225 0 +0.03(+0.49%)
Jan 11, 2018 7.201 7.242 7.186 7.190 711,987 +0.02(+0.32%)
Jan 10, 2018 7.201 7.213 7.166 7.166 615,954 -0.03(-0.48%)
Jan 09, 2018 7.149 7.225 7.149 7.201 1,053,165 +0.10(+1.39%)
Jan 08, 2018 7.132 7.172 7.102 7.102 600,443 -0.02(-0.25%)
Jan 05, 2018 7.155 7.161 7.097 7.120 1,172,639 -0.01(-0.08%)
Jan 04, 2018 7.190 7.225 7.126 7.126 927,180 -0.03(-0.41%)
Jan 03, 2018 7.155 7.225 7.155 7.155 799,179 -0.03(-0.49%)
Jan 02, 2018 7.108 7.190 7.106 7.190 1,160,227 +0.10(+1.39%)
Dec 29, 2017 7.091 7.091 7.091 0 -0.01(-0.08%)
Dec 28, 2017 7.091 7.102 7.068 7.097 325,685 +0.03(+0.41%)
Dec 27, 2017 7.079 7.091 7.062 7.068 408,798 +0.01(+0.08%)
Dec 26, 2017 7.114 7.115 7.062 7.062 450,225 -0.06(-0.82%)
Dec 22, 2017 7.091 7.120 7.085 7.120 320,328 +0.04(+0.58%)
Dec 21, 2017 7.091 7.120 7.077 7.079 534,580 -0.01(-0.21%)
Dec 20, 2017 7.077 7.100 7.071 7.094 482,370 +0.03(+0.49%)
Dec 19, 2017 7.065 7.088 7.048 7.059 673,534 +0.01(+0.16%)
Dec 18, 2017 7.059 7.099 7.048 7.048 763,003 -0.01(-0.08%)
Dec 15, 2017 7.031 7.059 7.025 7.054 391,024 +0.04(+0.58%)
Dec 14, 2017 7.019 7.036 6.984 7.013 503,407 -0.01(-0.08%)
Dec 13, 2017 7.065 7.065 7.005 7.019 601,103 -0.03(-0.41%)
Dec 12, 2017 7.007 7.054 6.990 7.048 649,527 +0.05(+0.74%)
Dec 11, 2017 6.955 7.025 6.951 6.996 660,216 +0.01(+0.17%)
Dec 08, 2017 6.961 6.990 6.944 6.984 579,414 +0.03(+0.50%)
Dec 07, 2017 6.950 6.961 6.921 6.950 668,744 +0.00(+0.00%)
Dec 06, 2017 6.938 6.955 6.915 6.950 372,295 +0.01(+0.08%)
Dec 05, 2017 6.927 6.961 6.927 6.944 546,924 +0.02(+0.25%)
Dec 04, 2017 6.950 6.973 6.927 6.927 844,525 +0.00(+0.00%)
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.