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: 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 28, 2021 10.61 10.68 10.54 10.68 411,285 +0.17(+1.63%)
May 27, 2021 10.76 10.83 10.51 10.51 827,102 -0.24(-2.25%)
May 26, 2021 10.69 10.76 10.69 10.75 255,490 +0.05(+0.51%)
May 25, 2021 10.72 10.76 10.69 10.69 287,853 -0.04(-0.36%)
May 24, 2021 10.64 10.76 10.64 10.73 340,221 +0.09(+0.88%)
May 21, 2021 10.67 10.70 10.62 10.64 236,760 -0.02(-0.22%)
May 20, 2021 10.52 10.67 10.51 10.66 371,733 +0.16(+1.52%)
May 19, 2021 10.52 10.58 10.44 10.50 437,277 -0.08(-0.73%)
May 18, 2021 10.49 10.63 10.49 10.58 508,721 +0.09(+0.89%)
May 17, 2021 10.36 10.50 10.36 10.49 431,144 +0.09(+0.82%)
May 14, 2021 10.36 10.42 10.35 10.40 361,302 +0.11(+1.06%)
May 13, 2021 10.19 10.30 10.19 10.29 427,643 +0.12(+1.14%)
May 12, 2021 10.32 10.36 10.16 10.18 657,744 -0.20(-1.94%)
May 11, 2021 10.31 10.39 10.25 10.38 536,655 -0.01(-0.08%)
May 10, 2021 10.53 10.59 10.39 10.39 431,813 -0.12(-1.18%)
May 07, 2021 10.52 10.55 10.49 10.51 323,753 +0.04(+0.37%)
May 06, 2021 10.48 10.49 10.42 10.47 283,481 +0.01(+0.07%)
May 05, 2021 10.44 10.47 10.42 10.46 314,058 +0.04(+0.37%)
May 04, 2021 10.37 10.42 10.29 10.42 536,748 +0.01(+0.07%)
May 03, 2021 10.43 10.45 10.40 10.42 260,413 +0.03(+0.30%)
Apr 30, 2021 10.38 10.41 10.35 10.39 389,607 +0.01(+0.08%)
Apr 29, 2021 10.36 10.39 10.29 10.38 289,108 +0.07(+0.68%)
Apr 28, 2021 10.25 10.32 10.25 10.31 353,942 +0.07(+0.68%)
Apr 27, 2021 10.21 10.25 10.18 10.24 201,207 +0.02(+0.23%)
Apr 26, 2021 10.26 10.29 10.18 10.22 447,104 -0.01(-0.08%)
Apr 23, 2021 10.36 10.42 10.21 10.22 786,692 -0.10(-0.98%)
Apr 22, 2021 10.33 10.39 10.28 10.32 280,883 -0.04(-0.34%)
Apr 21, 2021 10.24 10.37 10.24 10.36 273,812 +0.09(+0.90%)
Apr 20, 2021 10.27 10.31 10.22 10.27 382,147 +0.00(+0.00%)
Apr 19, 2021 10.36 10.37 10.24 10.27 387,983 -0.08(-0.82%)
Apr 16, 2021 10.39 10.41 10.34 10.35 319,673 +0.00(+0.00%)
Apr 15, 2021 10.27 10.37 10.23 10.35 601,771 +0.09(+0.90%)
Apr 14, 2021 10.23 10.28 10.21 10.26 523,227 +0.05(+0.53%)
Apr 13, 2021 10.16 10.21 10.16 10.21 348,350 +0.06(+0.61%)
Apr 12, 2021 10.16 10.17 10.13 10.14 397,749 +0.00(+0.00%)
Apr 09, 2021 10.12 10.14 10.09 10.14 373,514 +0.05(+0.54%)
Apr 08, 2021 10.08 10.10 10.05 10.09 382,422 +0.07(+0.69%)
Apr 07, 2021 9.997 10.07 9.997 10.02 568,819 +0.02(+0.23%)
Apr 06, 2021 9.943 10.02 9.943 9.997 420,677 +0.02(+0.23%)
Apr 05, 2021 9.920 9.997 9.912 9.974 511,412 +0.09(+0.94%)
Apr 01, 2021 9.905 9.905 9.820 9.881 565,266 +0.04(+0.39%)
Mar 31, 2021 9.820 9.858 9.812 9.843 362,076 +0.08(+0.79%)
Mar 30, 2021 9.774 9.797 9.712 9.766 308,478 +0.01(+0.08%)
Mar 29, 2021 9.774 9.828 9.743 9.758 549,495 -0.02(-0.16%)
Mar 26, 2021 9.735 9.820 9.727 9.774 335,890 +0.03(+0.32%)
Mar 25, 2021 9.750 9.797 9.681 9.743 340,518 -0.06(-0.63%)
Mar 24, 2021 9.843 9.881 9.766 9.804 401,819 +0.00(+0.00%)
Mar 23, 2021 9.866 9.881 9.774 9.804 525,778 -0.06(-0.59%)
Mar 22, 2021 9.847 9.893 9.824 9.863 399,710 +0.04(+0.39%)
Mar 19, 2021 9.740 9.847 9.702 9.824 411,757 +0.08(+0.86%)
Mar 18, 2021 9.733 9.809 9.710 9.740 397,880 -0.07(-0.70%)
Mar 17, 2021 9.740 9.813 9.679 9.809 303,538 +0.07(+0.71%)
Mar 16, 2021 9.786 9.788 9.725 9.740 443,666 -0.02(-0.16%)
Mar 15, 2021 9.771 9.786 9.717 9.756 406,494 +0.01(+0.08%)
Mar 12, 2021 9.717 9.763 9.671 9.748 397,914 +0.02(+0.16%)
Mar 11, 2021 9.702 9.748 9.671 9.733 365,368 +0.09(+0.95%)
Mar 10, 2021 9.648 9.664 9.618 9.641 197,439 +0.05(+0.48%)
Mar 09, 2021 9.572 9.633 9.533 9.595 234,962 +0.12(+1.29%)
Mar 08, 2021 9.541 9.648 9.465 9.472 493,513 -0.11(-1.12%)
Mar 05, 2021 9.518 9.610 9.350 9.579 436,047 +0.13(+1.38%)
Mar 04, 2021 9.556 9.618 9.365 9.449 450,199 -0.14(-1.44%)
Mar 03, 2021 9.618 9.671 9.572 9.587 327,346 -0.07(-0.71%)
Mar 02, 2021 9.656 9.664 9.579 9.656 411,408 +0.02(+0.16%)
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.