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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 29, 2019 7.359 7.365 7.268 7.313 807,311 +0.03(+0.36%)
Mar 28, 2019 7.249 7.288 7.236 7.288 352,503 +0.04(+0.54%)
Mar 27, 2019 7.236 7.255 7.191 7.249 445,294 +0.03(+0.36%)
Mar 26, 2019 7.229 7.242 7.197 7.223 467,001 +0.05(+0.63%)
Mar 25, 2019 7.216 7.236 7.152 7.178 436,096 -0.04(-0.54%)
Mar 22, 2019 7.268 7.301 7.191 7.216 533,211 -0.08(-1.06%)
Mar 21, 2019 7.268 7.320 7.246 7.294 565,340 +0.01(+0.18%)
Mar 20, 2019 7.313 7.318 7.246 7.281 607,185 -0.02(-0.32%)
Mar 19, 2019 7.330 7.349 7.298 7.304 455,024 -0.01(-0.18%)
Mar 18, 2019 7.317 7.336 7.304 7.317 411,581 +0.00(+0.00%)
Mar 15, 2019 7.291 7.336 7.272 7.317 416,088 +0.03(+0.35%)
Mar 14, 2019 7.285 7.298 7.246 7.291 370,802 +0.01(+0.18%)
Mar 13, 2019 7.240 7.279 7.221 7.279 637,105 +0.07(+0.98%)
Mar 12, 2019 7.201 7.234 7.189 7.208 461,312 +0.02(+0.27%)
Mar 11, 2019 7.131 7.189 7.118 7.189 304,131 +0.09(+1.27%)
Mar 08, 2019 7.067 7.099 7.022 7.099 489,405 +0.00(+0.00%)
Mar 07, 2019 7.137 7.151 7.067 7.099 453,263 -0.05(-0.72%)
Mar 06, 2019 7.214 7.218 7.118 7.150 683,881 -0.04(-0.63%)
Mar 05, 2019 7.221 7.221 7.176 7.195 586,058 -0.03(-0.36%)
Mar 04, 2019 7.279 7.291 7.176 7.221 544,133 -0.03(-0.35%)
Mar 01, 2019 7.291 7.291 7.201 7.246 664,059 +0.01(+0.09%)
Feb 28, 2019 7.259 7.285 7.195 7.240 689,214 -0.01(-0.18%)
Feb 27, 2019 7.246 7.259 7.201 7.253 567,244 -0.01(-0.09%)
Feb 26, 2019 7.227 7.266 7.208 7.259 510,388 +0.04(+0.53%)
Feb 25, 2019 7.246 7.271 7.201 7.221 619,898 +0.00(+0.00%)
Feb 22, 2019 7.291 7.317 7.201 7.221 513,688 -0.06(-0.79%)
Feb 21, 2019 7.279 7.279 7.208 7.279 486,043 -0.02(-0.26%)
Feb 20, 2019 7.356 7.381 7.259 7.298 494,339 -0.04(-0.58%)
Feb 19, 2019 7.276 7.343 7.274 7.340 557,009 +0.06(+0.88%)
Feb 15, 2019 7.219 7.276 7.206 7.276 440,954 +0.10(+1.42%)
Feb 14, 2019 7.142 7.193 7.110 7.174 373,724 +0.02(+0.27%)
Feb 13, 2019 7.149 7.176 7.130 7.155 538,022 +0.04(+0.54%)
Feb 12, 2019 7.091 7.168 7.085 7.117 949,589 +0.06(+0.90%)
Feb 11, 2019 7.066 7.091 7.034 7.053 675,589 +0.02(+0.27%)
Feb 08, 2019 7.021 7.047 6.983 7.034 557,779 +0.00(+0.00%)
Feb 07, 2019 7.091 7.117 7.008 7.034 613,752 -0.08(-1.16%)
Feb 06, 2019 7.117 7.130 7.085 7.117 569,455 +0.00(+0.00%)
Feb 05, 2019 7.040 7.120 7.028 7.117 778,849 +0.10(+1.45%)
Feb 04, 2019 7.034 7.072 7.008 7.015 936,227 -0.02(-0.27%)
Feb 01, 2019 7.091 7.123 7.015 7.034 891,632 -0.04(-0.54%)
Jan 31, 2019 7.040 7.123 6.996 7.072 875,061 +0.08(+1.09%)
Jan 30, 2019 6.983 7.007 6.938 6.996 856,140 +0.06(+0.92%)
Jan 29, 2019 6.945 6.983 6.887 6.932 627,644 +0.01(+0.09%)
Jan 28, 2019 6.919 6.948 6.868 6.926 555,955 -0.01(-0.09%)
Jan 25, 2019 6.951 6.989 6.922 6.932 599,648 +0.01(+0.09%)
Jan 24, 2019 7.072 7.085 6.906 6.926 856,347 -0.13(-1.90%)
Jan 23, 2019 7.085 7.117 7.021 7.059 763,439 +0.02(+0.31%)
Jan 22, 2019 7.019 7.069 6.974 7.038 1,027,587 -0.01(-0.09%)
Jan 18, 2019 7.025 7.088 7.006 7.044 614,025 +0.05(+0.72%)
Jan 17, 2019 6.930 7.000 6.911 6.993 682,676 +0.06(+0.91%)
Jan 16, 2019 6.905 6.943 6.894 6.930 522,138 +0.03(+0.37%)
Jan 15, 2019 6.822 6.911 6.810 6.905 656,024 +0.10(+1.49%)
Jan 14, 2019 6.810 6.810 6.772 6.803 457,646 -0.02(-0.28%)
Jan 11, 2019 6.835 6.854 6.772 6.822 621,926 -0.03(-0.46%)
Jan 10, 2019 6.803 6.854 6.759 6.854 626,410 +0.03(+0.46%)
Jan 09, 2019 6.810 6.822 6.746 6.822 820,073 +0.08(+1.13%)
Jan 08, 2019 6.708 6.759 6.651 6.746 614,285 +0.09(+1.43%)
Jan 07, 2019 6.620 6.688 6.569 6.651 933,580 +0.08(+1.16%)
Jan 04, 2019 6.481 6.576 6.455 6.576 907,450 +0.13(+2.06%)
Jan 03, 2019 6.563 6.569 6.389 6.443 600,185 -0.13(-2.02%)
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.