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 )

13.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 30, 2018 7.202 7.226 7.148 7.166 510,771 -0.03(-0.42%)
Apr 27, 2018 7.160 7.196 7.130 7.196 512,895 +0.06(+0.84%)
Apr 26, 2018 7.070 7.148 7.070 7.136 393,352 +0.08(+1.10%)
Apr 25, 2018 7.076 7.076 6.999 7.058 355,933 -0.03(-0.42%)
Apr 24, 2018 7.130 7.160 7.041 7.088 692,596 -0.02(-0.25%)
Apr 23, 2018 7.130 7.130 7.082 7.106 484,713 -0.02(-0.34%)
Apr 20, 2018 7.202 7.202 7.130 7.130 312,482 -0.05(-0.71%)
Apr 19, 2018 7.164 7.190 7.134 7.181 534,677 +0.00(+0.00%)
Apr 18, 2018 7.181 7.193 7.146 7.181 404,068 +0.02(+0.25%)
Apr 17, 2018 7.140 7.187 7.128 7.164 429,607 +0.06(+0.84%)
Apr 16, 2018 7.063 7.116 7.045 7.104 437,103 +0.09(+1.27%)
Apr 13, 2018 7.057 7.069 7.003 7.015 333,097 -0.01(-0.17%)
Apr 12, 2018 7.092 7.092 7.015 7.027 559,419 -0.03(-0.42%)
Apr 11, 2018 7.003 7.092 6.999 7.057 516,571 +0.04(+0.59%)
Apr 10, 2018 6.974 7.027 6.949 7.015 522,485 +0.13(+1.90%)
Apr 09, 2018 6.890 6.962 6.885 6.885 651,849 -0.01(-0.09%)
Apr 06, 2018 6.980 7.033 6.861 6.890 712,299 -0.10(-1.44%)
Apr 05, 2018 7.003 7.003 6.950 6.991 458,327 +0.02(+0.34%)
Apr 04, 2018 6.801 6.974 6.772 6.968 625,377 +0.11(+1.56%)
Apr 03, 2018 6.807 6.861 6.754 6.861 498,394 +0.09(+1.32%)
Apr 02, 2018 6.873 6.890 6.766 6.772 780,334 -0.10(-1.47%)
Mar 29, 2018 6.873 6.873 6.873 0 +0.08(+1.22%)
Mar 28, 2018 6.801 6.849 6.748 6.789 498,551 -0.02(-0.26%)
Mar 27, 2018 6.885 6.944 6.778 6.807 679,927 -0.04(-0.52%)
Mar 26, 2018 6.801 6.861 6.742 6.843 534,103 +0.11(+1.68%)
Mar 23, 2018 6.914 6.956 6.718 6.730 740,782 -0.19(-2.75%)
Mar 22, 2018 7.003 7.015 6.914 6.920 501,426 -0.12(-1.77%)
Mar 21, 2018 7.057 7.086 7.039 7.045 444,649 +0.01(+0.12%)
Mar 20, 2018 7.019 7.060 7.019 7.036 627,614 +0.02(+0.25%)
Mar 19, 2018 7.019 7.042 6.954 7.019 478,925 -0.03(-0.42%)
Mar 16, 2018 7.054 7.072 7.048 7.048 468,567 -0.02(-0.25%)
Mar 15, 2018 7.066 7.101 7.042 7.066 434,580 +0.02(+0.25%)
Mar 14, 2018 7.072 7.089 7.030 7.048 412,547 +0.00(+0.00%)
Mar 13, 2018 7.184 7.207 7.036 7.048 754,446 -0.11(-1.48%)
Mar 12, 2018 7.148 7.196 7.131 7.154 326,110 +0.02(+0.33%)
Mar 09, 2018 7.072 7.154 7.037 7.131 534,309 +0.11(+1.51%)
Mar 08, 2018 7.013 7.028 6.986 7.025 326,012 +0.05(+0.68%)
Mar 07, 2018 6.913 6.977 715,642 -0.04(-0.50%)
Mar 06, 2018 6.989 7.019 6.960 7.013 518,341 +0.06(+0.85%)
Mar 05, 2018 6.889 6.977 6.883 6.954 658,309 +0.05(+0.68%)
Mar 02, 2018 6.812 6.930 6.777 6.907 502,968 +0.05(+0.77%)
Mar 01, 2018 6.972 6.972 6.849 6.854 677,049 -0.11(-1.53%)
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%)
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.