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 (%)
Apr 30, 2021 10.38 10.41 10.35 10.38 389,669 +0.01(+0.07%)
Apr 29, 2021 10.36 10.38 10.29 10.38 289,155 +0.07(+0.68%)
Apr 28, 2021 10.25 10.31 10.25 10.31 353,998 +0.07(+0.68%)
Apr 27, 2021 10.21 10.24 10.18 10.24 201,239 +0.02(+0.23%)
Apr 26, 2021 10.26 10.29 10.17 10.21 447,176 -0.01(-0.08%)
Apr 23, 2021 10.36 10.42 10.21 10.22 786,818 -0.10(-0.98%)
Apr 22, 2021 10.33 10.38 10.28 10.32 280,928 -0.04(-0.34%)
Apr 21, 2021 10.23 10.37 10.23 10.36 273,855 +0.09(+0.90%)
Apr 20, 2021 10.27 10.31 10.22 10.27 382,207 +0.00(+0.00%)
Apr 19, 2021 10.36 10.37 10.23 10.27 388,045 -0.08(-0.82%)
Apr 16, 2021 10.39 10.40 10.34 10.35 319,724 +0.00(+0.00%)
Apr 15, 2021 10.27 10.37 10.23 10.35 601,867 +0.09(+0.90%)
Apr 14, 2021 10.23 10.28 10.21 10.26 523,310 +0.05(+0.53%)
Apr 13, 2021 10.16 10.20 10.16 10.20 348,405 +0.06(+0.61%)
Apr 12, 2021 10.16 10.17 10.13 10.14 397,812 +0.00(+0.00%)
Apr 09, 2021 10.12 10.14 10.09 10.14 373,573 +0.05(+0.53%)
Apr 08, 2021 10.08 10.10 10.05 10.09 382,483 +0.07(+0.69%)
Apr 07, 2021 9.996 10.07 9.995 10.02 568,910 +0.02(+0.23%)
Apr 06, 2021 9.942 10.02 9.942 9.996 420,744 +0.02(+0.23%)
Apr 05, 2021 9.918 9.996 9.911 9.972 511,493 +0.09(+0.94%)
Apr 01, 2021 9.903 9.903 9.818 9.880 565,356 +0.04(+0.39%)
Mar 31, 2021 9.818 9.857 9.811 9.841 362,134 +0.08(+0.79%)
Mar 30, 2021 9.772 9.795 9.710 9.764 308,527 +0.01(+0.08%)
Mar 29, 2021 9.772 9.826 9.741 9.757 549,583 -0.02(-0.16%)
Mar 26, 2021 9.733 9.818 9.726 9.772 335,943 +0.03(+0.32%)
Mar 25, 2021 9.749 9.795 9.680 9.741 340,572 -0.06(-0.63%)
Mar 24, 2021 9.841 9.880 9.764 9.803 401,883 +0.00(+0.00%)
Mar 23, 2021 9.864 9.880 9.772 9.803 525,861 -0.06(-0.59%)
Mar 22, 2021 9.846 9.892 9.823 9.861 399,773 +0.04(+0.39%)
Mar 19, 2021 9.739 9.846 9.700 9.823 411,822 +0.08(+0.86%)
Mar 18, 2021 9.731 9.808 9.708 9.739 397,944 -0.07(-0.70%)
Mar 17, 2021 9.739 9.811 9.677 9.808 303,586 +0.07(+0.71%)
Mar 16, 2021 9.785 9.786 9.723 9.739 443,736 -0.02(-0.16%)
Mar 15, 2021 9.769 9.785 9.716 9.754 406,559 +0.01(+0.08%)
Mar 12, 2021 9.716 9.762 9.670 9.746 397,978 +0.02(+0.16%)
Mar 11, 2021 9.700 9.746 9.670 9.731 365,426 +0.09(+0.95%)
Mar 10, 2021 9.647 9.662 9.616 9.639 197,471 +0.05(+0.48%)
Mar 09, 2021 9.570 9.632 9.532 9.593 235,000 +0.12(+1.29%)
Mar 08, 2021 9.540 9.647 9.463 9.471 493,591 -0.11(-1.12%)
Mar 05, 2021 9.517 9.609 9.348 9.578 436,117 +0.13(+1.38%)
Mar 04, 2021 9.555 9.616 9.364 9.448 450,271 -0.14(-1.44%)
Mar 03, 2021 9.616 9.670 9.570 9.586 327,398 -0.07(-0.71%)
Mar 02, 2021 9.654 9.662 9.578 9.654 411,474 +0.02(+0.16%)
Mar 01, 2021 9.509 9.662 9.486 9.639 328,950 +0.19(+2.03%)
Feb 26, 2021 9.478 9.494 9.314 9.448 559,676 +0.05(+0.49%)
Feb 25, 2021 9.524 9.593 9.375 9.402 463,553 -0.17(-1.76%)
Feb 24, 2021 9.509 9.593 9.471 9.570 533,376 +0.05(+0.56%)
Feb 23, 2021 9.486 9.524 9.341 9.517 496,690 +0.02(+0.16%)
Feb 22, 2021 9.455 9.555 9.440 9.501 420,201 -0.04(-0.40%)
Feb 19, 2021 9.570 9.613 9.540 9.540 286,042 -0.03(-0.32%)
Feb 18, 2021 9.677 9.677 9.478 9.570 712,708 -0.15(-1.54%)
Feb 17, 2021 9.598 9.728 9.586 9.720 529,594 +0.08(+0.79%)
Feb 16, 2021 9.644 9.652 9.598 9.644 475,833 +0.05(+0.56%)
Feb 12, 2021 9.606 9.621 9.549 9.591 449,268 +0.03(+0.32%)
Feb 11, 2021 9.629 9.629 9.538 9.560 542,817 -0.09(-0.95%)
Feb 10, 2021 9.629 9.659 9.553 9.652 364,534 +0.08(+0.79%)
Feb 09, 2021 9.568 9.606 9.507 9.576 356,994 +0.02(+0.24%)
Feb 08, 2021 9.553 9.553 9.500 9.553 353,829 +0.07(+0.72%)
Feb 05, 2021 9.515 9.545 9.469 9.484 327,911 -0.02(-0.16%)
Feb 04, 2021 9.439 9.506 9.409 9.500 365,006 +0.07(+0.73%)
Feb 03, 2021 9.431 9.431 9.332 9.431 309,124 +0.05(+0.49%)
Feb 02, 2021 9.264 9.446 9.256 9.385 299,333 +0.19(+2.07%)
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.