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 )

14.00 +0.04 (+0.29%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 14, 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, 2023 10.63 10.64 10.54 10.57 306,369 +0.00(+0.00%)
Feb 27, 2023 10.60 10.66 10.55 10.57 209,704 +0.05(+0.43%)
Feb 24, 2023 10.51 10.56 10.46 10.53 351,173 -0.04(-0.34%)
Feb 23, 2023 10.69 10.70 10.44 10.56 251,500 -0.02(-0.17%)
Feb 22, 2023 10.62 10.68 10.56 10.58 202,030 +0.00(+0.00%)
Feb 21, 2023 10.61 10.68 10.56 10.58 300,690 -0.13(-1.26%)
Feb 17, 2023 10.67 10.76 10.67 10.72 499,914 +0.03(+0.25%)
Feb 16, 2023 10.74 10.81 10.68 10.69 245,089 -0.20(-1.81%)
Feb 15, 2023 10.67 10.89 10.67 10.89 334,699 +0.17(+1.59%)
Feb 14, 2023 10.70 10.83 10.65 10.72 145,368 +0.03(+0.25%)
Feb 13, 2023 10.60 10.81 10.60 10.69 399,879 +0.07(+0.68%)
Feb 10, 2023 10.54 10.62 10.53 10.62 204,224 +0.05(+0.51%)
Feb 09, 2023 10.68 10.74 10.55 10.57 259,218 -0.04(-0.42%)
Feb 08, 2023 10.69 10.72 10.57 10.61 189,874 -0.10(-0.92%)
Feb 07, 2023 10.55 10.72 10.53 10.71 221,587 +0.18(+1.70%)
Feb 06, 2023 10.59 10.60 10.51 10.53 276,368 -0.08(-0.76%)
Feb 03, 2023 10.62 10.73 10.58 10.61 303,488 -0.07(-0.67%)
Feb 02, 2023 10.61 10.69 10.54 10.68 364,628 +0.16(+1.53%)
Feb 01, 2023 10.47 10.61 10.38 10.52 306,174 +0.08(+0.77%)
Jan 31, 2023 10.35 10.44 10.32 10.44 333,810 +0.17(+1.66%)
Jan 30, 2023 10.26 10.33 10.22 10.27 337,128 +0.00(+0.00%)
Jan 27, 2023 10.27 10.36 10.25 10.27 312,194 +0.00(+0.00%)
Jan 26, 2023 10.26 10.30 10.19 10.27 225,305 +0.08(+0.79%)
Jan 25, 2023 10.22 10.22 10.13 10.19 252,674 -0.08(-0.79%)
Jan 24, 2023 10.27 10.30 10.11 10.27 321,926 +0.01(+0.09%)
Jan 23, 2023 10.15 10.27 10.15 10.26 279,977 +0.13(+1.24%)
Jan 20, 2023 10.04 10.16 10.03 10.13 303,973 +0.11(+1.07%)
Jan 19, 2023 10.06 10.08 9.992 10.03 254,597 -0.02(-0.18%)
Jan 18, 2023 10.22 10.27 10.05 10.05 362,472 -0.17(-1.66%)
Jan 17, 2023 10.29 10.32 10.20 10.21 277,156 -0.02(-0.17%)
Jan 13, 2023 10.27 10.29 10.19 10.23 256,173 -0.07(-0.69%)
Jan 12, 2023 10.27 10.31 10.18 10.30 286,904 +0.04(+0.35%)
Jan 11, 2023 9.992 10.29 9.974 10.27 577,624 +0.29(+2.95%)
Jan 10, 2023 9.956 9.992 9.912 9.974 303,503 +0.04(+0.36%)
Jan 09, 2023 9.876 10.01 9.854 9.938 431,368 +0.12(+1.18%)
Jan 06, 2023 9.698 9.867 9.662 9.823 266,526 +0.19(+1.94%)
Jan 05, 2023 9.707 9.778 9.636 9.636 486,038 -0.16(-1.64%)
Jan 04, 2023 9.725 9.849 9.653 9.796 362,646 +0.10(+1.01%)
Jan 03, 2023 9.716 9.734 9.652 9.698 406,539 +0.03(+0.28%)
Dec 30, 2022 9.662 9.725 9.511 9.671 1,085,184 +0.02(+0.18%)
Dec 29, 2022 9.716 9.796 9.609 9.653 724,842 +0.04(+0.46%)
Dec 28, 2022 9.769 9.829 9.573 9.609 534,502 -0.16(-1.64%)
Dec 27, 2022 9.849 9.849 9.725 9.769 581,046 -0.08(-0.81%)
Dec 23, 2022 9.858 9.947 9.797 9.849 418,168 -0.03(-0.27%)
Dec 22, 2022 9.841 9.894 9.653 9.876 552,810 -0.03(-0.27%)
Dec 21, 2022 9.947 9.991 9.849 9.902 397,765 +0.04(+0.36%)
Dec 20, 2022 9.849 9.885 9.770 9.867 354,661 +0.02(+0.18%)
Dec 19, 2022 9.955 10.01 9.792 9.849 332,396 -0.11(-1.07%)
Dec 16, 2022 9.947 10.04 9.894 9.955 369,292 -0.10(-0.97%)
Dec 15, 2022 10.06 10.11 9.973 10.05 362,365 -0.14(-1.39%)
Dec 14, 2022 10.14 10.32 10.12 10.19 267,721 +0.00(+0.00%)
Dec 13, 2022 10.37 10.42 10.18 10.19 351,871 +0.02(+0.17%)
Dec 12, 2022 10.16 10.20 10.11 10.18 294,544 +0.07(+0.70%)
Dec 09, 2022 10.15 10.20 10.10 10.11 239,329 -0.07(-0.69%)
Dec 08, 2022 10.25 10.30 10.15 10.18 250,825 +0.00(+0.00%)
Dec 07, 2022 10.20 10.29 10.15 10.18 346,389 -0.07(-0.69%)
Dec 06, 2022 10.36 10.41 10.16 10.25 193,268 -0.05(-0.52%)
Dec 05, 2022 10.49 10.51 10.26 10.30 242,094 -0.21(-2.02%)
Dec 02, 2022 10.54 10.60 10.45 10.51 181,541 -0.11(-1.08%)
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.