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, 2014 4.725 4.772 4.721 4.772 1,700,754 +0.05(+0.98%)
Apr 29, 2014 4.721 4.725 4.704 4.725 1,005,106 +0.02(+0.45%)
Apr 28, 2014 4.725 4.725 4.679 4.704 835,890 -0.00(-0.09%)
Apr 25, 2014 4.721 4.721 4.692 4.709 770,846 -0.02(-0.36%)
Apr 24, 2014 4.725 4.730 4.696 4.725 757,202 +0.01(+0.18%)
Apr 23, 2014 4.725 4.734 4.696 4.717 918,259 -0.00(-0.09%)
Apr 22, 2014 4.700 4.730 4.696 4.721 863,576 +0.03(+0.63%)
Apr 21, 2014 4.700 4.704 4.671 4.692 993,495 -0.01(-0.23%)
Apr 17, 2014 4.703 4.703 4.703 4.703 1,228,357 +0.01(+0.18%)
Apr 16, 2014 4.669 4.698 4.657 4.694 1,136,347 +0.04(+0.81%)
Apr 15, 2014 4.628 4.657 4.599 4.657 1,689,772 +0.04(+0.90%)
Apr 14, 2014 4.607 4.632 4.598 4.615 1,212,545 +0.03(+0.54%)
Apr 11, 2014 4.607 4.623 4.582 4.590 1,109,503 -0.03(-0.54%)
Apr 10, 2014 4.648 4.653 4.603 4.615 1,538,546 -0.03(-0.54%)
Apr 09, 2014 4.623 4.640 4.598 4.640 1,082,902 +0.03(+0.63%)
Apr 08, 2014 4.578 4.619 4.569 4.611 1,150,811 +0.03(+0.55%)
Apr 07, 2014 4.611 4.623 4.569 4.586 1,211,248 -0.05(-0.99%)
Apr 04, 2014 4.644 4.682 4.607 4.632 1,208,808 +0.00(+0.00%)
Apr 03, 2014 4.615 4.657 4.615 4.632 1,114,334 +0.02(+0.36%)
Apr 02, 2014 4.657 4.665 4.611 4.615 2,545,176 -0.05(-1.07%)
Apr 01, 2014 4.661 4.678 4.653 4.665 944,657 +0.02(+0.36%)
Mar 31, 2014 4.665 4.673 4.644 4.648 1,111,098 -0.00(-0.09%)
Mar 28, 2014 4.623 4.653 4.619 4.653 1,604,783 +0.03(+0.72%)
Mar 27, 2014 4.628 4.632 4.578 4.619 1,231,456 -0.00(-0.09%)
Mar 26, 2014 4.648 4.653 4.619 4.623 642,670 -0.00(-0.09%)
Mar 25, 2014 4.628 4.644 4.603 4.628 804,520 +0.01(+0.18%)
Mar 24, 2014 4.648 4.657 4.590 4.619 919,277 -0.03(-0.54%)
Mar 21, 2014 4.661 4.678 4.632 4.644 721,689 -0.01(-0.18%)
Mar 20, 2014 4.640 4.661 4.628 4.653 1,095,020 +0.00(+0.04%)
Mar 19, 2014 4.676 4.680 4.634 4.651 815,665 -0.02(-0.44%)
Mar 18, 2014 4.655 4.684 4.651 4.671 1,284,151 +0.02(+0.44%)
Mar 17, 2014 4.618 4.659 4.614 4.651 955,534 +0.05(+1.08%)
Mar 14, 2014 4.597 4.630 4.593 4.601 843,340 -0.01(-0.18%)
Mar 13, 2014 4.659 4.667 4.597 4.609 1,317,715 -0.05(-1.15%)
Mar 12, 2014 4.626 4.671 4.626 4.663 1,199,664 +0.01(+0.18%)
Mar 11, 2014 4.651 4.676 4.638 4.655 1,186,505 -0.00(-0.09%)
Mar 10, 2014 4.663 4.676 4.626 4.659 774,659 -0.01(-0.27%)
Mar 07, 2014 4.688 4.692 4.638 4.671 982,670 -0.01(-0.18%)
Mar 06, 2014 4.655 4.692 4.655 4.680 844,741 +0.02(+0.53%)
Mar 05, 2014 4.630 4.655 4.622 4.655 794,298 +0.02(+0.36%)
Mar 04, 2014 4.622 4.663 4.622 4.638 1,249,525 +0.04(+0.81%)
Mar 03, 2014 4.593 4.609 4.564 4.601 1,291,592 -0.04(-0.80%)
Feb 28, 2014 4.643 4.651 4.609 4.638 1,237,535 +0.00(+0.09%)
Feb 27, 2014 4.626 4.647 4.618 4.634 1,015,215 +0.00(+0.00%)
Feb 26, 2014 4.626 4.647 4.618 4.634 960,015 +0.01(+0.18%)
Feb 25, 2014 4.630 4.647 4.609 4.626 1,163,835 -0.01(-0.27%)
Feb 24, 2014 4.630 4.659 4.614 4.638 1,096,259 +0.02(+0.54%)
Feb 21, 2014 4.626 4.626 4.605 4.614 1,287,718 +0.00(+0.09%)
Feb 20, 2014 4.589 4.618 4.568 4.609 869,779 +0.02(+0.54%)
Feb 19, 2014 4.580 4.609 4.556 4.585 1,492,771 -0.01(-0.32%)
Feb 18, 2014 4.603 4.612 4.567 4.599 990,200 +0.00(+0.09%)
Feb 14, 2014 4.546 4.595 4.595 4.595 1,121,373 +0.04(+0.90%)
Feb 13, 2014 4.505 4.575 4.501 4.554 1,070,218 +0.01(+0.18%)
Feb 12, 2014 4.562 4.571 4.530 4.546 1,057,595 -0.00(-0.09%)
Feb 11, 2014 4.513 4.558 4.508 4.550 1,184,326 +0.04(+0.91%)
Feb 10, 2014 4.488 4.513 4.480 4.509 743,620 +0.02(+0.37%)
Feb 07, 2014 4.456 4.493 4.435 4.493 1,202,083 +0.06(+1.30%)
Feb 06, 2014 4.390 4.443 4.390 4.435 1,311,079 +0.06(+1.41%)
Feb 05, 2014 4.349 4.382 4.328 4.373 1,171,609 +0.00(+0.09%)
Feb 04, 2014 4.345 4.386 4.324 4.369 1,132,733 +0.06(+1.33%)
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.