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 )

13.60 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2019 7.911 7.931 7.865 7.904 571,309 +0.01(+0.17%)
Apr 29, 2019 7.819 7.894 7.819 7.891 346,808 +0.07(+0.92%)
Apr 26, 2019 7.799 7.858 7.761 7.819 458,176 +0.03(+0.42%)
Apr 25, 2019 7.760 7.786 7.721 7.786 329,305 +0.03(+0.34%)
Apr 24, 2019 7.773 7.793 7.747 7.760 392,214 +0.00(+0.00%)
Apr 23, 2019 7.740 7.766 7.721 7.760 400,692 +0.03(+0.42%)
Apr 22, 2019 7.701 7.727 7.655 7.727 475,321 +0.02(+0.21%)
Apr 18, 2019 7.692 7.718 7.672 7.711 429,401 +0.03(+0.34%)
Apr 17, 2019 7.679 7.718 7.666 7.685 328,529 +0.04(+0.51%)
Apr 16, 2019 7.679 7.692 7.633 7.646 360,293 -0.02(-0.26%)
Apr 15, 2019 7.640 7.666 7.607 7.666 405,874 +0.07(+0.94%)
Apr 12, 2019 7.594 7.627 7.579 7.594 374,019 +0.03(+0.34%)
Apr 11, 2019 7.548 7.581 7.535 7.568 336,749 +0.03(+0.35%)
Apr 10, 2019 7.503 7.548 7.496 7.542 292,335 +0.05(+0.61%)
Apr 09, 2019 7.542 7.542 7.464 7.496 494,643 -0.07(-0.86%)
Apr 08, 2019 7.522 7.561 7.490 7.561 589,857 +0.05(+0.61%)
Apr 05, 2019 7.490 7.522 7.464 7.516 482,482 +0.03(+0.35%)
Apr 04, 2019 7.450 7.490 7.424 7.490 504,503 +0.03(+0.44%)
Apr 03, 2019 7.470 7.477 7.437 7.457 369,713 +0.01(+0.09%)
Apr 02, 2019 7.418 7.457 7.392 7.450 448,590 +0.04(+0.53%)
Apr 01, 2019 7.418 7.431 7.392 7.411 510,170 +0.05(+0.62%)
Mar 29, 2019 7.411 7.418 7.320 7.366 801,580 +0.03(+0.36%)
Mar 28, 2019 7.301 7.340 7.288 7.340 350,001 +0.04(+0.54%)
Mar 27, 2019 7.288 7.307 7.242 7.301 442,133 +0.03(+0.36%)
Mar 26, 2019 7.281 7.294 7.248 7.274 463,686 +0.05(+0.63%)
Mar 25, 2019 7.268 7.288 7.203 7.229 433,000 -0.04(-0.54%)
Mar 22, 2019 7.320 7.353 7.242 7.268 529,426 -0.08(-1.06%)
Mar 21, 2019 7.320 7.372 7.298 7.346 561,327 +0.01(+0.18%)
Mar 20, 2019 7.366 7.370 7.297 7.333 602,875 -0.02(-0.32%)
Mar 19, 2019 7.382 7.402 7.350 7.356 451,794 -0.01(-0.18%)
Mar 18, 2019 7.369 7.389 7.356 7.369 408,660 +0.00(+0.00%)
Mar 15, 2019 7.344 7.389 7.324 7.369 413,134 +0.03(+0.35%)
Mar 14, 2019 7.337 7.350 7.298 7.344 368,170 +0.01(+0.18%)
Mar 13, 2019 7.292 7.331 7.272 7.331 632,582 +0.07(+0.98%)
Mar 12, 2019 7.253 7.285 7.240 7.259 458,038 +0.02(+0.27%)
Mar 11, 2019 7.182 7.240 7.169 7.240 301,973 +0.09(+1.27%)
Mar 08, 2019 7.117 7.149 7.072 7.149 485,931 +0.00(+0.00%)
Mar 07, 2019 7.188 7.202 7.117 7.149 450,046 -0.05(-0.72%)
Mar 06, 2019 7.266 7.269 7.169 7.201 679,027 -0.05(-0.62%)
Mar 05, 2019 7.272 7.272 7.227 7.246 581,898 -0.03(-0.36%)
Mar 04, 2019 7.331 7.344 7.227 7.272 540,271 -0.03(-0.35%)
Mar 01, 2019 7.344 7.344 7.253 7.298 659,345 +0.01(+0.09%)
Feb 28, 2019 7.311 7.337 7.246 7.292 684,322 -0.01(-0.18%)
Feb 27, 2019 7.298 7.311 7.253 7.305 563,218 -0.01(-0.09%)
Feb 26, 2019 7.279 7.318 7.259 7.311 506,765 +0.04(+0.53%)
Feb 25, 2019 7.298 7.323 7.253 7.272 615,497 +0.00(+0.00%)
Feb 22, 2019 7.344 7.369 7.253 7.272 510,042 -0.06(-0.79%)
Feb 21, 2019 7.331 7.331 7.259 7.331 482,593 -0.02(-0.26%)
Feb 20, 2019 7.408 7.434 7.311 7.350 490,830 -0.04(-0.58%)
Feb 19, 2019 7.328 7.396 7.326 7.392 553,055 +0.06(+0.88%)
Feb 15, 2019 7.270 7.328 7.258 7.328 437,824 +0.10(+1.42%)
Feb 14, 2019 7.193 7.245 7.161 7.225 371,072 +0.02(+0.27%)
Feb 13, 2019 7.200 7.227 7.181 7.206 534,203 +0.04(+0.54%)
Feb 12, 2019 7.142 7.219 7.136 7.168 942,849 +0.06(+0.90%)
Feb 11, 2019 7.116 7.142 7.084 7.103 670,793 +0.02(+0.27%)
Feb 08, 2019 7.071 7.097 7.033 7.084 553,820 +0.00(+0.00%)
Feb 07, 2019 7.142 7.168 7.059 7.084 609,395 -0.08(-1.16%)
Feb 06, 2019 7.168 7.181 7.136 7.168 565,413 +0.00(+0.00%)
Feb 05, 2019 7.091 7.171 7.078 7.168 773,321 +0.10(+1.45%)
Feb 04, 2019 7.084 7.123 7.059 7.065 929,582 -0.02(-0.27%)
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.