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 )

13.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
May 29, 2015 5.303 5.303 5.266 5.266 684,134 -0.04(-0.69%)
May 28, 2015 5.303 5.308 5.289 5.303 495,149 -0.01(-0.17%)
May 27, 2015 5.294 5.317 5.285 5.312 709,926 +0.03(+0.52%)
May 26, 2015 5.303 5.303 5.248 5.285 847,108 -0.03(-0.60%)
May 22, 2015 5.294 5.317 5.317 5.317 625,634 +0.03(+0.52%)
May 21, 2015 5.294 5.317 5.275 5.289 680,755 +0.00(+0.09%)
May 20, 2015 5.271 5.308 5.257 5.285 931,543 +0.03(+0.65%)
May 19, 2015 5.278 5.292 5.237 5.251 1,134,685 -0.03(-0.52%)
May 18, 2015 5.269 5.282 5.251 5.278 624,758 +0.00(+0.00%)
May 15, 2015 5.269 5.278 5.255 5.278 510,730 +0.01(+0.17%)
May 14, 2015 5.246 5.278 5.241 5.269 691,616 +0.03(+0.52%)
May 13, 2015 5.232 5.269 5.217 5.241 601,648 -0.00(-0.09%)
May 12, 2015 5.232 5.246 5.191 5.246 578,006 -0.00(-0.09%)
May 11, 2015 5.264 5.264 5.237 5.251 558,436 -0.01(-0.26%)
May 08, 2015 5.232 5.264 5.228 5.264 847,005 +0.06(+1.23%)
May 07, 2015 5.169 5.214 5.164 5.200 637,260 +0.03(+0.62%)
May 06, 2015 5.200 5.214 5.144 5.169 842,921 -0.03(-0.53%)
May 05, 2015 5.237 5.246 5.179 5.196 865,980 -0.04(-0.70%)
May 04, 2015 5.228 5.273 5.222 5.232 1,379,628 +0.01(+0.17%)
May 01, 2015 5.210 5.223 5.191 5.223 729,005 +0.03(+0.61%)
Apr 30, 2015 5.210 5.214 5.173 5.191 1,276,944 -0.03(-0.52%)
Apr 29, 2015 5.205 5.223 5.191 5.219 810,565 -0.01(-0.26%)
Apr 28, 2015 5.223 5.237 5.187 5.232 567,446 +0.02(+0.35%)
Apr 27, 2015 5.246 5.255 5.205 5.214 657,384 -0.01(-0.26%)
Apr 24, 2015 5.237 5.246 5.219 5.228 615,935 +0.00(+0.09%)
Apr 23, 2015 5.210 5.251 5.210 5.223 595,771 +0.01(+0.26%)
Apr 22, 2015 5.210 5.223 5.187 5.210 716,650 +0.00(+0.00%)
Apr 21, 2015 5.210 5.219 5.191 5.210 548,767 +0.02(+0.39%)
Apr 20, 2015 5.185 5.212 5.180 5.189 801,801 +0.03(+0.53%)
Apr 17, 2015 5.212 5.217 5.149 5.162 1,487,267 -0.08(-1.55%)
Apr 16, 2015 5.235 5.248 5.207 5.244 800,996 +0.00(+0.00%)
Apr 15, 2015 5.217 5.253 5.212 5.244 951,528 +0.04(+0.78%)
Apr 14, 2015 5.176 5.216 5.167 5.203 836,418 +0.02(+0.35%)
Apr 13, 2015 5.198 5.217 5.181 5.185 846,694 +0.00(+0.00%)
Apr 10, 2015 5.167 5.194 5.167 5.185 1,230,587 +0.00(+0.00%)
Apr 09, 2015 5.162 5.189 5.144 5.185 779,973 +0.03(+0.61%)
Apr 08, 2015 5.131 5.158 5.122 5.153 547,282 +0.02(+0.44%)
Apr 07, 2015 5.122 5.158 5.122 5.131 894,645 -0.00(-0.09%)
Apr 06, 2015 5.081 5.149 5.063 5.135 763,926 +0.05(+0.89%)
Apr 02, 2015 5.081 5.090 5.090 5.090 1,398,115 -0.03(-0.53%)
Apr 01, 2015 5.135 5.140 5.094 5.117 867,736 -0.01(-0.26%)
Mar 31, 2015 5.149 5.167 5.126 5.131 1,749,281 -0.02(-0.35%)
Mar 30, 2015 5.144 5.160 5.131 5.149 560,255 +0.03(+0.62%)
Mar 27, 2015 5.113 5.122 5.085 5.117 528,465 +0.00(+0.09%)
Mar 26, 2015 5.117 5.126 5.072 5.113 562,159 -0.01(-0.26%)
Mar 25, 2015 5.162 5.171 5.121 5.126 613,812 -0.02(-0.35%)
Mar 24, 2015 5.167 5.180 5.131 5.144 577,607 -0.02(-0.44%)
Mar 23, 2015 5.176 5.185 5.167 5.167 673,666 -0.01(-0.17%)
Mar 20, 2015 5.185 5.198 5.167 5.176 623,900 +0.02(+0.39%)
Mar 19, 2015 5.151 5.160 5.138 5.156 535,380 -0.01(-0.17%)
Mar 18, 2015 5.111 5.174 5.097 5.165 621,255 +0.04(+0.88%)
Mar 17, 2015 5.106 5.129 5.106 5.120 536,717 -0.02(-0.35%)
Mar 16, 2015 5.111 5.147 5.111 5.138 567,023 +0.03(+0.53%)
Mar 13, 2015 5.106 5.115 5.066 5.111 594,124 +0.00(+0.00%)
Mar 12, 2015 5.106 5.119 5.093 5.111 770,214 +0.01(+0.18%)
Mar 11, 2015 5.102 5.124 5.080 5.102 837,149 +0.00(+0.00%)
Mar 10, 2015 5.156 5.165 5.097 5.102 823,336 -0.08(-1.47%)
Mar 09, 2015 5.196 5.205 5.169 5.178 823,372 -0.01(-0.26%)
Mar 06, 2015 5.214 5.214 5.165 5.192 1,092,653 -0.04(-0.77%)
Mar 05, 2015 5.183 5.232 5.178 5.232 629,044 +0.05(+0.95%)
Mar 04, 2015 5.174 5.183 5.142 5.183 645,958 +0.00(+0.00%)
Mar 03, 2015 5.187 5.187 5.147 5.183 712,933 -0.01(-0.17%)
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.