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 (%)
Jun 29, 2012 3.135 3.156 3.128 3.156 1,546,170 +0.06(+2.02%)
Jun 28, 2012 3.065 3.093 3.051 3.093 965,860 +0.01(+0.34%)
Jun 27, 2012 3.083 3.097 3.079 3.083 937,860 +0.01(+0.45%)
Jun 26, 2012 3.058 3.076 3.057 3.069 828,560 +0.02(+0.57%)
Jun 25, 2012 3.069 3.069 3.041 3.051 820,547 -0.04(-1.35%)
Jun 22, 2012 3.090 3.097 3.076 3.093 702,175 +0.03(+0.91%)
Jun 21, 2012 3.135 3.138 3.065 3.065 1,247,851 -0.07(-2.11%)
Jun 20, 2012 3.145 3.149 3.124 3.131 775,816 -0.01(-0.22%)
Jun 19, 2012 3.097 3.142 3.107 3.138 1,012,283 +0.04(+1.35%)
Jun 18, 2012 3.083 3.100 3.079 3.097 1,144,931 +0.00(+0.00%)
Jun 15, 2012 3.100 3.104 3.083 3.097 1,322,412 +0.00(+0.11%)
Jun 14, 2012 3.076 3.097 3.065 3.093 1,312,169 +0.03(+1.14%)
Jun 13, 2012 3.072 3.093 3.048 3.058 1,109,806 -0.02(-0.79%)
Jun 12, 2012 3.065 3.083 3.051 3.083 1,662,207 +0.03(+0.91%)
Jun 11, 2012 3.114 3.114 3.046 3.055 1,430,908 -0.04(-1.35%)
Jun 08, 2012 3.072 3.097 3.065 3.097 604,012 +0.01(+0.34%)
Jun 07, 2012 3.097 3.107 3.079 3.086 938,030 +0.01(+0.23%)
Jun 06, 2012 3.013 3.079 3.013 3.079 1,425,096 +0.07(+2.43%)
Jun 05, 2012 2.968 3.006 2.968 3.006 1,150,699 +0.03(+0.93%)
Jun 04, 2012 2.999 3.020 2.961 2.978 1,824,547 -0.02(-0.81%)
Jun 01, 2012 3.024 3.034 2.989 3.003 1,908,728 -0.06(-2.04%)
May 31, 2012 3.069 3.079 3.044 3.065 1,642,588 -0.01(-0.23%)
May 30, 2012 3.065 3.072 3.044 3.072 974,833 -0.01(-0.45%)
May 29, 2012 3.079 3.104 3.072 3.086 1,145,704 +0.02(+0.80%)
May 25, 2012 3.062 3.076 3.055 3.062 846,267 +0.00(+0.11%)
May 24, 2012 3.079 3.083 3.044 3.058 1,099,137 -0.00(-0.11%)
May 23, 2012 3.051 3.070 3.034 3.062 1,512,292 -0.01(-0.23%)
May 22, 2012 3.076 3.104 3.062 3.069 1,950,966 +0.00(+0.15%)
May 21, 2012 3.010 3.064 3.010 3.064 2,072,408 +0.06(+1.91%)
May 18, 2012 3.044 3.057 3.007 3.007 1,823,705 -0.03(-1.11%)
May 17, 2012 3.085 3.088 3.041 3.041 1,631,167 -0.04(-1.43%)
May 16, 2012 3.125 3.135 3.081 3.085 1,669,365 -0.02(-0.76%)
May 15, 2012 3.125 3.142 3.108 3.108 1,200,047 -0.01(-0.43%)
May 14, 2012 3.139 3.145 3.118 3.122 1,133,950 -0.04(-1.18%)
May 11, 2012 3.166 3.193 3.159 3.159 1,033,457 -0.02(-0.64%)
May 10, 2012 3.203 3.206 3.172 3.179 686,177 +0.00(+0.11%)
May 09, 2012 3.159 3.183 3.149 3.176 1,260,813 -0.02(-0.63%)
May 08, 2012 3.189 3.200 3.159 3.196 879,779 -0.01(-0.42%)
May 07, 2012 3.189 3.213 3.183 3.210 590,436 +0.01(+0.32%)
May 04, 2012 3.223 3.223 3.189 3.200 990,724 -0.03(-0.94%)
May 03, 2012 3.257 3.257 3.223 3.230 922,672 -0.03(-0.93%)
May 02, 2012 3.260 3.267 3.247 3.260 1,101,461 -0.00(-0.10%)
May 01, 2012 3.243 3.281 3.243 3.264 1,177,366 +0.02(+0.63%)
Apr 30, 2012 3.254 3.254 3.227 3.243 774,689 -0.01(-0.31%)
Apr 27, 2012 3.260 3.264 3.240 3.254 977,374 +0.00(+0.00%)
Apr 26, 2012 3.227 3.254 3.227 3.254 1,224,930 +0.01(+0.42%)
Apr 25, 2012 3.230 3.243 3.227 3.240 1,194,937 +0.04(+1.16%)
Apr 24, 2012 3.183 3.210 3.183 3.203 1,836,954 +0.02(+0.53%)
Apr 23, 2012 3.179 3.193 3.169 3.186 1,763,817 -0.02(-0.63%)
Apr 20, 2012 3.206 3.214 3.193 3.206 838,622 +0.01(+0.42%)
Apr 19, 2012 3.200 3.213 3.173 3.193 984,571 -0.00(-0.11%)
Apr 18, 2012 3.200 3.210 3.186 3.196 1,046,975 -0.02(-0.53%)
Apr 17, 2012 3.189 3.216 3.186 3.213 1,432,450 +0.04(+1.28%)
Apr 16, 2012 3.196 3.196 3.162 3.172 883,191 -0.00(-0.11%)
Apr 13, 2012 3.189 3.196 3.166 3.176 1,706,628 -0.01(-0.42%)
Apr 12, 2012 3.183 3.220 3.179 3.189 1,612,552 +0.01(+0.43%)
Apr 11, 2012 3.179 3.189 3.162 3.176 1,344,343 +0.03(+0.86%)
Apr 10, 2012 3.196 3.200 3.142 3.149 1,382,511 -0.04(-1.32%)
Apr 09, 2012 3.193 3.200 3.183 3.191 1,262,540 -0.03(-1.00%)
Apr 05, 2012 3.223 3.240 3.223 3.223 1,116,759 -0.02(-0.52%)
Apr 04, 2012 3.233 3.243 3.216 3.240 1,312,608 -0.02(-0.52%)
Apr 03, 2012 3.254 3.267 3.237 3.257 1,185,887 +0.00(+0.00%)
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.