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 )

13.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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, 2020 7.528 7.528 7.384 7.435 499,800 -0.07(-0.96%)
Apr 29, 2020 7.399 7.528 7.393 7.506 549,760 +0.19(+2.55%)
Apr 28, 2020 7.485 7.485 7.298 7.320 645,138 -0.01(-0.20%)
Apr 27, 2020 7.248 7.370 7.248 7.334 585,273 +0.10(+1.39%)
Apr 24, 2020 7.284 7.298 7.184 7.234 335,878 +0.01(+0.20%)
Apr 23, 2020 7.320 7.320 7.184 7.219 328,482 -0.01(-0.10%)
Apr 22, 2020 7.227 7.255 7.155 7.227 626,653 +0.14(+1.97%)
Apr 21, 2020 7.109 7.173 7.002 7.087 667,305 -0.14(-1.97%)
Apr 20, 2020 7.208 7.350 7.173 7.229 933,839 -0.18(-2.49%)
Apr 17, 2020 7.357 7.414 7.290 7.414 741,350 +0.21(+2.96%)
Apr 16, 2020 7.194 7.258 7.137 7.201 411,210 +0.00(+0.00%)
Apr 15, 2020 7.244 7.244 7.116 7.201 516,281 -0.15(-2.03%)
Apr 14, 2020 7.272 7.365 7.222 7.350 699,375 +0.23(+3.30%)
Apr 13, 2020 7.229 7.229 7.008 7.116 750,687 -0.06(-0.89%)
Apr 09, 2020 7.180 7.365 7.151 7.180 795,229 +0.08(+1.10%)
Apr 08, 2020 6.881 7.144 6.803 7.102 1,006,539 +0.26(+3.85%)
Apr 07, 2020 7.073 7.102 6.824 6.839 777,089 +0.14(+2.12%)
Apr 06, 2020 6.412 6.725 6.412 6.696 992,438 +0.45(+7.17%)
Apr 03, 2020 6.362 6.410 6.220 6.248 937,872 -0.09(-1.46%)
Apr 02, 2020 6.256 6.446 6.220 6.341 1,399,302 +0.05(+0.79%)
Apr 01, 2020 6.369 6.490 6.220 6.291 816,199 -0.33(-5.04%)
Mar 31, 2020 6.739 6.782 6.597 6.625 1,031,693 +0.02(+0.32%)
Mar 30, 2020 6.632 6.789 6.533 6.604 1,088,777 -0.04(-0.54%)
Mar 27, 2020 6.604 6.767 6.384 6.639 1,320,223 -0.16(-2.30%)
Mar 26, 2020 6.405 6.831 6.259 6.796 1,482,270 +0.41(+6.34%)
Mar 25, 2020 5.865 6.632 5.865 6.391 2,601,164 +0.60(+10.44%)
Mar 24, 2020 5.381 5.850 5.381 5.786 1,272,404 +0.58(+11.20%)
Mar 23, 2020 5.403 5.625 5.012 5.204 3,027,165 -0.49(-8.68%)
Mar 20, 2020 5.628 6.022 5.564 5.698 2,001,091 +0.11(+1.89%)
Mar 19, 2020 5.170 5.712 5.144 5.593 3,195,940 +0.23(+4.33%)
Mar 18, 2020 5.804 5.986 4.643 5.360 2,337,928 -0.85(-13.70%)
Mar 17, 2020 5.951 6.268 5.853 6.212 1,399,266 +0.29(+4.87%)
Mar 16, 2020 5.874 6.331 5.839 5.923 1,537,585 -0.70(-10.52%)
Mar 13, 2020 6.521 6.620 6.141 6.620 1,627,939 +0.56(+9.29%)
Mar 12, 2020 6.542 6.542 5.874 6.057 3,077,344 -0.91(-13.03%)
Mar 11, 2020 7.478 7.520 6.957 6.964 1,537,521 -0.63(-8.33%)
Mar 10, 2020 7.569 7.696 7.393 7.597 730,545 +0.15(+1.98%)
Mar 09, 2020 7.415 7.710 7.386 7.450 975,175 -0.48(-6.03%)
Mar 06, 2020 7.808 7.935 7.752 7.928 667,409 -0.09(-1.14%)
Mar 05, 2020 8.048 8.160 7.956 8.020 553,807 -0.21(-2.56%)
Mar 04, 2020 8.174 8.280 8.055 8.231 583,914 +0.24(+2.99%)
Mar 03, 2020 8.097 8.293 7.893 7.991 996,440 -0.03(-0.35%)
Mar 02, 2020 7.597 8.027 7.555 8.020 1,160,676 +0.47(+6.24%)
Feb 28, 2020 7.703 7.710 7.225 7.548 2,304,731 -0.31(-3.94%)
Feb 27, 2020 8.231 8.266 7.738 7.858 2,504,451 -0.55(-6.53%)
Feb 26, 2020 8.392 8.547 8.380 8.406 747,388 +0.04(+0.42%)
Feb 25, 2020 8.723 8.747 8.301 8.371 1,056,351 -0.33(-3.80%)
Feb 24, 2020 8.695 8.737 8.635 8.702 1,197,722 -0.19(-2.14%)
Feb 21, 2020 8.941 8.941 8.850 8.892 469,105 -0.07(-0.78%)
Feb 20, 2020 8.997 9.033 8.899 8.962 608,794 -0.06(-0.67%)
Feb 19, 2020 9.043 9.057 9.001 9.022 320,221 +0.01(+0.08%)
Feb 18, 2020 9.015 9.029 8.975 9.015 271,166 -0.02(-0.23%)
Feb 14, 2020 9.050 9.071 8.994 9.036 230,228 +0.00(+0.00%)
Feb 13, 2020 9.029 9.050 9.005 9.036 302,009 -0.01(-0.08%)
Feb 12, 2020 9.015 9.043 8.994 9.043 366,918 +0.04(+0.47%)
Feb 11, 2020 9.001 9.036 8.981 9.001 393,124 +0.04(+0.47%)
Feb 10, 2020 8.911 8.962 8.911 8.960 317,409 +0.04(+0.47%)
Feb 07, 2020 8.918 8.953 8.911 8.918 263,710 -0.01(-0.08%)
Feb 06, 2020 8.953 8.953 8.883 8.925 330,322 +0.00(+0.00%)
Feb 05, 2020 8.869 8.953 8.869 8.925 467,166 +0.09(+1.03%)
Feb 04, 2020 8.855 8.862 8.820 8.834 392,350 +0.04(+0.48%)
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.