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 -0.04 (-0.29%)
Official Closing Price Updated: 4:10 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 31, 2019 7.458 7.458 7.353 7.366 537,516 -0.12(-1.67%)
May 30, 2019 7.458 7.504 7.439 7.491 417,444 +0.05(+0.71%)
May 29, 2019 7.458 7.537 7.425 7.439 422,106 -0.08(-1.05%)
May 28, 2019 7.675 7.695 7.471 7.517 458,689 -0.15(-1.97%)
May 24, 2019 7.668 7.687 7.603 7.668 551,834 +0.02(+0.26%)
May 23, 2019 7.649 7.660 7.511 7.649 697,857 -0.06(-0.73%)
May 22, 2019 7.718 7.738 7.701 7.705 314,790 -0.04(-0.51%)
May 21, 2019 7.711 7.757 7.698 7.744 239,240 +0.07(+0.85%)
May 20, 2019 7.672 7.689 7.646 7.679 319,458 -0.03(-0.34%)
May 17, 2019 7.711 7.783 7.698 7.705 442,275 -0.04(-0.51%)
May 16, 2019 7.659 7.770 7.659 7.744 326,756 +0.08(+1.11%)
May 15, 2019 7.562 7.718 7.555 7.659 403,474 +0.07(+0.94%)
May 14, 2019 7.509 7.659 7.509 7.588 472,876 +0.08(+1.13%)
May 13, 2019 7.542 7.578 7.470 7.503 438,566 -0.15(-1.96%)
May 10, 2019 7.633 7.679 7.548 7.653 607,803 +0.00(+0.00%)
May 09, 2019 7.653 7.666 7.607 7.653 590,003 -0.03(-0.34%)
May 08, 2019 7.724 7.744 7.679 7.679 425,967 -0.07(-0.84%)
May 07, 2019 7.822 7.842 7.692 7.744 864,433 -0.14(-1.74%)
May 06, 2019 7.770 7.912 7.711 7.881 586,134 +0.03(+0.33%)
May 03, 2019 7.796 7.855 7.793 7.855 352,532 +0.07(+0.92%)
May 02, 2019 7.887 7.887 7.744 7.783 354,411 -0.08(-1.00%)
May 01, 2019 7.855 7.940 7.829 7.861 436,713 +0.01(+0.17%)
Apr 30, 2019 7.855 7.874 7.809 7.848 575,394 +0.01(+0.17%)
Apr 29, 2019 7.764 7.838 7.764 7.835 349,287 +0.07(+0.92%)
Apr 26, 2019 7.744 7.803 7.706 7.764 461,452 +0.03(+0.42%)
Apr 25, 2019 7.705 7.731 7.666 7.731 331,659 +0.03(+0.34%)
Apr 24, 2019 7.718 7.738 7.692 7.705 395,018 +0.00(+0.00%)
Apr 23, 2019 7.685 7.711 7.666 7.705 403,557 +0.03(+0.42%)
Apr 22, 2019 7.646 7.672 7.601 7.672 478,719 +0.02(+0.21%)
Apr 18, 2019 7.637 7.663 7.618 7.657 432,471 +0.03(+0.34%)
Apr 17, 2019 7.624 7.663 7.611 7.631 330,878 +0.04(+0.51%)
Apr 16, 2019 7.624 7.637 7.579 7.592 362,869 -0.02(-0.26%)
Apr 15, 2019 7.585 7.611 7.553 7.611 408,775 +0.07(+0.94%)
Apr 12, 2019 7.540 7.572 7.525 7.540 376,693 +0.03(+0.34%)
Apr 11, 2019 7.495 7.527 7.482 7.514 339,157 +0.03(+0.35%)
Apr 10, 2019 7.449 7.495 7.443 7.488 294,425 +0.05(+0.61%)
Apr 09, 2019 7.488 7.488 7.411 7.443 498,179 -0.06(-0.86%)
Apr 08, 2019 7.469 7.508 7.436 7.508 594,074 +0.05(+0.61%)
Apr 05, 2019 7.436 7.469 7.411 7.462 485,931 +0.03(+0.35%)
Apr 04, 2019 7.398 7.436 7.372 7.436 508,109 +0.03(+0.44%)
Apr 03, 2019 7.417 7.423 7.385 7.404 372,356 +0.01(+0.09%)
Apr 02, 2019 7.365 7.404 7.339 7.398 451,797 +0.04(+0.53%)
Apr 01, 2019 7.365 7.378 7.339 7.359 513,817 +0.05(+0.62%)
Mar 29, 2019 7.359 7.365 7.268 7.313 807,311 +0.03(+0.36%)
Mar 28, 2019 7.249 7.288 7.236 7.288 352,503 +0.04(+0.54%)
Mar 27, 2019 7.236 7.255 7.191 7.249 445,294 +0.03(+0.36%)
Mar 26, 2019 7.229 7.242 7.197 7.223 467,001 +0.05(+0.63%)
Mar 25, 2019 7.216 7.236 7.152 7.178 436,096 -0.04(-0.54%)
Mar 22, 2019 7.268 7.301 7.191 7.216 533,211 -0.08(-1.06%)
Mar 21, 2019 7.268 7.320 7.246 7.294 565,340 +0.01(+0.18%)
Mar 20, 2019 7.313 7.318 7.246 7.281 607,185 -0.02(-0.32%)
Mar 19, 2019 7.330 7.349 7.298 7.304 455,024 -0.01(-0.18%)
Mar 18, 2019 7.317 7.336 7.304 7.317 411,581 +0.00(+0.00%)
Mar 15, 2019 7.291 7.336 7.272 7.317 416,088 +0.03(+0.35%)
Mar 14, 2019 7.285 7.298 7.246 7.291 370,802 +0.01(+0.18%)
Mar 13, 2019 7.240 7.279 7.221 7.279 637,105 +0.07(+0.98%)
Mar 12, 2019 7.201 7.234 7.189 7.208 461,312 +0.02(+0.27%)
Mar 11, 2019 7.131 7.189 7.118 7.189 304,131 +0.09(+1.27%)
Mar 08, 2019 7.067 7.099 7.022 7.099 489,405 +0.00(+0.00%)
Mar 07, 2019 7.137 7.151 7.067 7.099 453,263 -0.05(-0.72%)
Mar 06, 2019 7.214 7.218 7.118 7.150 683,881 -0.04(-0.63%)
Mar 05, 2019 7.221 7.221 7.176 7.195 586,058 -0.03(-0.36%)
Mar 04, 2019 7.279 7.291 7.176 7.221 544,133 -0.03(-0.35%)
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.