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 +0.10 (+0.72%)
Official Closing 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 (%)
Apr 29, 2016 5.222 5.237 5.137 5.162 2,131,796 -0.05(-1.05%)
Apr 28, 2016 5.217 5.247 5.202 5.217 513,769 -0.02(-0.48%)
Apr 27, 2016 5.262 5.272 5.232 5.242 697,056 -0.01(-0.28%)
Apr 26, 2016 5.257 5.282 5.242 5.257 717,634 +0.01(+0.19%)
Apr 25, 2016 5.262 5.272 5.242 5.247 440,587 -0.04(-0.85%)
Apr 22, 2016 5.297 5.304 5.267 5.292 458,135 -0.01(-0.28%)
Apr 21, 2016 5.322 5.327 5.297 5.307 410,357 +0.00(+0.00%)
Apr 20, 2016 5.337 5.337 5.297 5.307 578,434 -0.03(-0.52%)
Apr 19, 2016 5.344 5.344 5.300 5.334 781,072 +0.00(+0.00%)
Apr 18, 2016 5.245 5.334 5.232 5.334 766,394 +0.07(+1.41%)
Apr 15, 2016 5.240 5.260 5.220 5.260 347,657 +0.00(+0.09%)
Apr 14, 2016 5.250 5.255 5.218 5.255 718,597 +0.00(+0.00%)
Apr 13, 2016 5.230 5.260 5.216 5.255 759,831 +0.03(+0.57%)
Apr 12, 2016 5.191 5.225 5.151 5.225 726,199 +0.03(+0.67%)
Apr 11, 2016 5.211 5.220 5.161 5.191 557,493 +0.01(+0.29%)
Apr 08, 2016 5.176 5.176 5.135 5.176 712,980 +0.04(+0.77%)
Apr 07, 2016 5.151 5.156 5.082 5.136 1,494,415 -0.06(-1.14%)
Apr 06, 2016 5.220 5.220 5.156 5.196 1,465,358 +0.01(+0.19%)
Apr 05, 2016 5.295 5.295 5.171 5.186 1,048,126 -0.14(-2.60%)
Apr 04, 2016 5.324 5.324 5.206 5.324 1,069,477 -0.02(-0.46%)
Apr 01, 2016 5.250 5.349 5.206 5.349 819,706 +0.06(+1.22%)
Mar 31, 2016 5.230 5.334 5.220 5.285 1,477,916 +0.04(+0.76%)
Mar 30, 2016 5.211 5.250 5.201 5.245 646,419 +0.05(+0.95%)
Mar 29, 2016 5.107 5.201 5.107 5.196 372,947 +0.08(+1.65%)
Mar 28, 2016 5.131 5.171 5.107 5.112 630,477 -0.02(-0.39%)
Mar 24, 2016 5.121 5.131 5.131 5.131 931,353 -0.01(-0.19%)
Mar 23, 2016 5.201 5.220 5.131 5.141 590,950 -0.04(-0.76%)
Mar 22, 2016 5.196 5.245 5.161 5.181 662,609 -0.05(-0.91%)
Mar 21, 2016 5.209 5.238 5.194 5.228 544,623 +0.02(+0.38%)
Mar 18, 2016 5.159 5.213 5.159 5.209 525,385 +0.05(+1.05%)
Mar 17, 2016 5.135 5.213 5.110 5.155 596,937 +0.00(+0.00%)
Mar 16, 2016 5.086 5.164 5.086 5.155 525,698 +0.05(+1.06%)
Mar 15, 2016 5.096 5.115 5.076 5.100 459,173 -0.02(-0.38%)
Mar 14, 2016 5.076 5.135 5.076 5.120 489,185 +0.02(+0.48%)
Mar 11, 2016 5.081 5.115 5.066 5.096 578,051 +0.05(+0.97%)
Mar 10, 2016 5.061 5.095 5.022 5.046 540,943 -0.00(-0.10%)
Mar 09, 2016 5.056 5.096 5.042 5.051 749,916 +0.01(+0.29%)
Mar 08, 2016 5.051 5.076 5.037 5.037 831,474 -0.03(-0.58%)
Mar 07, 2016 5.061 5.096 5.037 5.066 1,121,275 -0.02(-0.48%)
Mar 04, 2016 5.081 5.120 5.056 5.091 666,827 +0.02(+0.39%)
Mar 03, 2016 5.105 5.128 5.071 5.071 1,193,079 -0.06(-1.24%)
Mar 02, 2016 5.105 5.140 5.071 5.135 640,653 +0.03(+0.58%)
Mar 01, 2016 5.007 5.125 4.997 5.105 979,723 +0.13(+2.57%)
Feb 29, 2016 5.037 5.046 4.973 4.978 833,361 -0.04(-0.88%)
Feb 26, 2016 5.007 5.022 4.992 5.022 487,207 +0.02(+0.49%)
Feb 25, 2016 4.948 5.012 4.943 4.997 461,110 +0.04(+0.89%)
Feb 24, 2016 4.904 4.973 4.882 4.953 477,039 +0.00(+0.10%)
Feb 23, 2016 4.992 5.007 4.943 4.948 721,239 -0.04(-0.79%)
Feb 22, 2016 5.022 5.051 4.987 4.987 967,203 -0.02(-0.39%)
Feb 19, 2016 4.889 5.012 4.840 5.007 834,321 +0.08(+1.70%)
Feb 18, 2016 4.963 4.963 4.889 4.924 564,766 -0.01(-0.26%)
Feb 17, 2016 4.858 4.946 4.858 4.936 802,933 +0.10(+2.01%)
Feb 16, 2016 4.829 4.860 4.766 4.839 963,304 +0.05(+1.12%)
Feb 12, 2016 4.712 4.785 4.785 4.785 606,213 +0.07(+1.55%)
Feb 11, 2016 4.673 4.741 4.629 4.712 1,557,363 -0.06(-1.33%)
Feb 10, 2016 4.863 4.902 4.775 4.775 665,201 -0.07(-1.51%)
Feb 09, 2016 4.785 4.907 4.761 4.849 1,103,940 -0.01(-0.30%)
Feb 08, 2016 4.936 4.939 4.785 4.863 1,331,506 -0.15(-2.92%)
Feb 05, 2016 5.092 5.107 4.989 5.009 764,664 -0.11(-2.10%)
Feb 04, 2016 5.092 5.136 5.082 5.117 419,034 +0.00(+0.00%)
Feb 03, 2016 5.097 5.126 5.010 5.117 616,757 +0.04(+0.77%)
Feb 02, 2016 5.102 5.112 5.063 5.078 620,061 -0.08(-1.61%)
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.