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 )

13.64 +0.06 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2015 5.412 5.426 5.377 5.384 648,008 +0.00(+0.09%)
Jul 30, 2015 5.384 5.407 5.361 5.379 561,113 -0.02(-0.34%)
Jul 29, 2015 5.370 5.402 5.361 5.398 476,789 +0.03(+0.61%)
Jul 28, 2015 5.305 5.375 5.277 5.365 612,247 +0.09(+1.77%)
Jul 27, 2015 5.282 5.309 5.268 5.272 633,500 -0.04(-0.70%)
Jul 24, 2015 5.342 5.370 5.291 5.309 840,370 -0.05(-0.95%)
Jul 23, 2015 5.398 5.440 5.342 5.361 865,670 -0.03(-0.60%)
Jul 22, 2015 5.416 5.426 5.389 5.393 844,307 -0.03(-0.48%)
Jul 21, 2015 5.451 5.465 5.419 5.419 619,107 -0.03(-0.59%)
Jul 20, 2015 5.428 5.475 5.424 5.451 789,928 +0.03(+0.60%)
Jul 17, 2015 5.401 5.424 5.396 5.419 532,328 +0.01(+0.26%)
Jul 16, 2015 5.396 5.405 5.382 5.405 694,830 +0.01(+0.26%)
Jul 15, 2015 5.378 5.396 5.368 5.391 776,802 +0.01(+0.26%)
Jul 14, 2015 5.336 5.391 5.331 5.378 611,637 +0.03(+0.52%)
Jul 13, 2015 5.327 5.354 5.327 5.350 933,954 +0.06(+1.05%)
Jul 10, 2015 5.308 5.317 5.290 5.294 871,554 +0.04(+0.70%)
Jul 09, 2015 5.313 5.327 5.253 5.257 623,157 -0.02(-0.44%)
Jul 08, 2015 5.290 5.300 5.248 5.281 727,398 -0.05(-0.95%)
Jul 07, 2015 5.308 5.331 5.239 5.331 1,129,351 +0.06(+1.05%)
Jul 06, 2015 5.248 5.281 5.234 5.276 717,539 +0.00(+0.09%)
Jul 02, 2015 5.304 5.271 5.271 5.271 1,120,376 -0.04(-0.78%)
Jul 01, 2015 5.308 5.317 5.276 5.313 740,780 +0.06(+1.14%)
Jun 30, 2015 5.253 5.294 5.239 5.253 1,652,387 +0.05(+0.98%)
Jun 29, 2015 5.267 5.283 5.202 5.202 1,428,532 -0.11(-2.09%)
Jun 26, 2015 5.368 5.368 5.294 5.313 651,725 -0.05(-0.95%)
Jun 25, 2015 5.364 5.382 5.358 5.364 863,255 +0.00(+0.09%)
Jun 24, 2015 5.391 5.396 5.345 5.359 645,909 -0.04(-0.77%)
Jun 23, 2015 5.401 5.414 5.387 5.401 779,107 +0.01(+0.26%)
Jun 22, 2015 5.401 5.410 5.382 5.387 778,242 +0.01(+0.17%)
Jun 19, 2015 5.373 5.525 5.336 5.378 571,639 +0.01(+0.12%)
Jun 18, 2015 5.325 5.379 5.316 5.371 832,627 +0.05(+0.86%)
Jun 17, 2015 5.307 5.330 5.298 5.325 669,145 +0.02(+0.43%)
Jun 16, 2015 5.275 5.307 5.265 5.302 670,686 +0.03(+0.52%)
Jun 15, 2015 5.265 5.293 5.249 5.275 754,486 -0.03(-0.52%)
Jun 12, 2015 5.293 5.311 5.284 5.302 537,551 -0.02(-0.34%)
Jun 11, 2015 5.288 5.320 5.265 5.320 563,984 +0.05(+0.96%)
Jun 10, 2015 5.229 5.275 5.229 5.270 994,214 +0.04(+0.79%)
Jun 09, 2015 5.265 5.275 5.210 5.229 1,012,781 -0.05(-0.96%)
Jun 08, 2015 5.279 5.288 5.270 5.279 583,548 -0.03(-0.52%)
Jun 05, 2015 5.279 5.307 5.261 5.307 722,733 +0.02(+0.43%)
Jun 04, 2015 5.311 5.316 5.270 5.284 943,881 -0.04(-0.78%)
Jun 03, 2015 5.311 5.325 5.307 5.325 729,450 +0.02(+0.35%)
Jun 02, 2015 5.279 5.311 5.261 5.307 951,586 +0.02(+0.35%)
Jun 01, 2015 5.270 5.293 5.256 5.288 848,405 +0.02(+0.44%)
May 29, 2015 5.302 5.302 5.265 5.265 684,243 -0.04(-0.69%)
May 28, 2015 5.302 5.307 5.288 5.302 495,228 -0.01(-0.17%)
May 27, 2015 5.293 5.316 5.284 5.311 710,040 +0.03(+0.52%)
May 26, 2015 5.302 5.302 5.247 5.284 847,243 -0.03(-0.60%)
May 22, 2015 5.293 5.316 5.316 5.316 625,733 +0.03(+0.52%)
May 21, 2015 5.293 5.316 5.275 5.288 680,863 +0.00(+0.09%)
May 20, 2015 5.270 5.307 5.256 5.284 931,691 +0.03(+0.65%)
May 19, 2015 5.277 5.291 5.236 5.250 1,134,866 -0.03(-0.52%)
May 18, 2015 5.268 5.282 5.250 5.277 624,858 +0.00(+0.00%)
May 15, 2015 5.268 5.277 5.254 5.277 510,812 +0.01(+0.17%)
May 14, 2015 5.245 5.277 5.241 5.268 691,727 +0.03(+0.52%)
May 13, 2015 5.231 5.268 5.217 5.241 601,744 -0.00(-0.09%)
May 12, 2015 5.231 5.245 5.191 5.245 578,098 -0.00(-0.09%)
May 11, 2015 5.263 5.263 5.236 5.250 558,525 -0.01(-0.26%)
May 08, 2015 5.231 5.263 5.227 5.263 847,140 +0.06(+1.23%)
May 07, 2015 5.168 5.213 5.163 5.200 637,361 +0.03(+0.62%)
May 06, 2015 5.200 5.213 5.143 5.168 843,055 -0.03(-0.53%)
May 05, 2015 5.236 5.245 5.178 5.195 866,119 -0.04(-0.70%)
May 04, 2015 5.227 5.272 5.222 5.231 1,379,848 +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.