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 (%)
Mar 31, 2017 6.053 6.058 6.031 6.031 834,005 -0.02(-0.27%)
Mar 30, 2017 6.053 6.064 6.031 6.047 961,656 -0.01(-0.18%)
Mar 29, 2017 6.031 6.058 6.004 6.058 604,032 +0.04(+0.63%)
Mar 28, 2017 5.966 6.047 5.966 6.020 910,242 +0.04(+0.73%)
Mar 27, 2017 5.966 5.993 5.949 5.976 624,906 -0.02(-0.36%)
Mar 24, 2017 6.026 6.047 5.998 5.998 634,983 -0.04(-0.63%)
Mar 23, 2017 6.026 6.047 6.004 6.036 675,764 +0.01(+0.09%)
Mar 22, 2017 5.971 6.042 5.960 6.031 800,934 +0.05(+0.77%)
Mar 21, 2017 6.055 6.055 5.985 5.985 776,908 -0.05(-0.90%)
Mar 20, 2017 6.050 6.061 6.034 6.039 871,360 -0.01(-0.18%)
Mar 17, 2017 6.028 6.053 6.017 6.050 870,868 +0.03(+0.54%)
Mar 16, 2017 5.985 6.023 5.980 6.017 664,651 +0.03(+0.54%)
Mar 15, 2017 5.958 6.001 5.939 5.985 532,626 +0.04(+0.64%)
Mar 14, 2017 5.915 5.958 5.893 5.947 502,322 +0.01(+0.09%)
Mar 13, 2017 5.899 5.942 5.888 5.942 575,121 +0.06(+1.01%)
Mar 10, 2017 5.926 5.947 5.855 5.882 1,320,989 -0.01(-0.18%)
Mar 09, 2017 5.947 5.958 5.893 5.893 1,233,658 -0.06(-1.09%)
Mar 08, 2017 5.969 5.990 5.947 5.958 767,852 -0.02(-0.36%)
Mar 07, 2017 5.953 5.980 5.936 5.980 593,920 +0.02(+0.27%)
Mar 06, 2017 5.980 5.980 5.942 5.963 637,932 -0.03(-0.54%)
Mar 03, 2017 5.947 5.996 5.931 5.996 708,405 +0.05(+0.82%)
Mar 02, 2017 5.990 6.001 5.937 5.947 967,084 -0.05(-0.81%)
Mar 01, 2017 5.985 6.023 5.985 5.996 1,563,789 +0.03(+0.54%)
Feb 28, 2017 5.969 5.990 5.933 5.963 1,407,865 -0.02(-0.27%)
Feb 27, 2017 5.931 5.980 5.915 5.980 1,067,143 +0.06(+1.00%)
Feb 24, 2017 5.893 5.929 5.883 5.920 567,787 +0.02(+0.27%)
Feb 23, 2017 5.942 5.942 5.899 5.904 739,053 -0.01(-0.09%)
Feb 22, 2017 5.877 5.909 5.868 5.909 725,956 +0.04(+0.64%)
Feb 21, 2017 5.861 5.904 5.861 5.872 814,366 +0.03(+0.46%)
Feb 17, 2017 5.844 5.844 5.844 0 -0.06(-1.10%)
Feb 16, 2017 5.931 5.958 5.893 5.909 734,777 -0.04(-0.69%)
Feb 15, 2017 5.918 5.972 5.902 5.950 1,190,657 +0.03(+0.45%)
Feb 14, 2017 5.902 5.934 5.881 5.923 760,316 +0.01(+0.18%)
Feb 13, 2017 5.870 5.913 5.854 5.913 1,003,413 +0.05(+0.82%)
Feb 10, 2017 5.848 5.870 5.832 5.864 804,357 +0.02(+0.28%)
Feb 09, 2017 5.838 5.859 5.829 5.848 779,839 +0.02(+0.28%)
Feb 08, 2017 5.822 5.832 5.795 5.832 958,412 +0.01(+0.18%)
Feb 07, 2017 5.795 5.832 5.784 5.822 1,250,121 +0.02(+0.28%)
Feb 06, 2017 5.762 5.827 5.725 5.805 1,315,726 +0.03(+0.56%)
Feb 03, 2017 5.752 5.779 5.741 5.773 743,332 +0.03(+0.47%)
Feb 02, 2017 5.752 5.752 5.714 5.746 617,242 -0.01(-0.09%)
Feb 01, 2017 5.736 5.757 5.725 5.752 926,420 +0.03(+0.56%)
Jan 31, 2017 5.720 5.720 5.687 5.720 668,838 +0.00(+0.00%)
Jan 30, 2017 5.703 5.725 5.671 5.720 845,935 +0.01(+0.09%)
Jan 27, 2017 5.682 5.725 5.680 5.714 583,958 +0.03(+0.57%)
Jan 26, 2017 5.677 5.709 5.669 5.682 833,296 +0.02(+0.38%)
Jan 25, 2017 5.655 5.703 5.655 5.661 1,621,795 +0.02(+0.29%)
Jan 24, 2017 5.639 5.661 5.607 5.644 589,138 +0.02(+0.38%)
Jan 23, 2017 5.607 5.628 5.596 5.623 738,305 +0.02(+0.38%)
Jan 20, 2017 5.602 5.618 5.580 5.602 811,253 +0.01(+0.14%)
Jan 19, 2017 5.589 5.604 5.567 5.594 584,004 -0.01(-0.19%)
Jan 18, 2017 5.583 5.604 5.573 5.604 568,875 +0.04(+0.67%)
Jan 17, 2017 5.589 5.589 5.567 5.567 680,548 -0.03(-0.48%)
Jan 13, 2017 5.594 5.594 5.594 0 +0.03(+0.57%)
Jan 12, 2017 5.589 5.589 5.557 5.562 687,624 -0.03(-0.48%)
Jan 11, 2017 5.599 5.615 5.583 5.589 818,130 -0.01(-0.19%)
Jan 10, 2017 5.578 5.615 5.573 5.599 901,874 +0.04(+0.77%)
Jan 09, 2017 5.567 5.583 5.557 5.557 791,601 -0.01(-0.19%)
Jan 06, 2017 5.551 5.589 5.541 5.567 693,386 +0.04(+0.77%)
Jan 05, 2017 5.482 5.541 5.482 5.525 1,804,717 -0.01(-0.10%)
Jan 04, 2017 5.503 5.583 5.503 5.530 1,540,485 +0.05(+0.87%)
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.