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 (%)
Jul 29, 2016 5.438 5.463 5.427 5.443 793,509 +0.02(+0.28%)
Jul 28, 2016 5.407 5.432 5.402 5.427 657,020 +0.01(+0.09%)
Jul 27, 2016 5.443 5.443 5.407 5.422 626,923 +0.00(+0.00%)
Jul 26, 2016 5.397 5.422 5.386 5.422 529,976 +0.04(+0.66%)
Jul 25, 2016 5.422 5.427 5.376 5.386 714,260 -0.02(-0.38%)
Jul 22, 2016 5.427 5.443 5.407 5.407 717,535 -0.02(-0.38%)
Jul 21, 2016 5.438 5.453 5.417 5.427 1,275,664 +0.01(+0.09%)
Jul 20, 2016 5.417 5.438 5.407 5.422 766,156 +0.02(+0.42%)
Jul 19, 2016 5.384 5.400 5.369 5.400 794,788 +0.02(+0.28%)
Jul 18, 2016 5.374 5.384 5.354 5.384 781,073 +0.02(+0.28%)
Jul 15, 2016 5.369 5.374 5.344 5.369 802,201 +0.00(+0.00%)
Jul 14, 2016 5.379 5.389 5.344 5.369 1,008,742 +0.03(+0.47%)
Jul 13, 2016 5.328 5.354 5.298 5.344 1,048,663 +0.04(+0.77%)
Jul 12, 2016 5.369 5.369 5.298 5.303 1,601,449 -0.03(-0.48%)
Jul 11, 2016 5.359 5.369 5.308 5.328 1,220,192 +0.00(+0.00%)
Jul 08, 2016 5.354 5.318 5.323 5.328 1,218,791 +0.01(+0.19%)
Jul 07, 2016 5.339 5.359 5.313 5.318 787,217 +0.00(+0.00%)
Jul 06, 2016 5.227 5.334 5.227 5.318 683,137 +0.06(+1.06%)
Jul 05, 2016 5.293 5.293 5.212 5.263 799,433 -0.05(-0.86%)
Jul 01, 2016 5.268 5.308 5.308 5.308 541,703 +0.03(+0.48%)
Jun 30, 2016 5.268 5.288 5.237 5.283 1,552,272 +0.05(+0.87%)
Jun 29, 2016 5.146 5.242 5.141 5.237 1,394,181 +0.14(+2.69%)
Jun 28, 2016 5.095 5.125 5.070 5.100 1,599,128 +0.07(+1.41%)
Jun 27, 2016 5.120 5.120 5.014 5.029 2,510,815 -0.12(-2.27%)
Jun 24, 2016 5.136 5.186 5.110 5.146 1,230,557 -0.10(-1.93%)
Jun 23, 2016 5.273 5.278 5.247 5.247 771,683 +0.02(+0.39%)
Jun 22, 2016 5.227 5.257 5.222 5.227 414,128 +0.00(+0.00%)
Jun 21, 2016 5.257 5.257 5.222 5.227 543,023 -0.01(-0.15%)
Jun 20, 2016 5.260 5.275 5.235 5.235 504,773 +0.01(+0.19%)
Jun 17, 2016 5.205 5.230 5.200 5.225 394,455 +0.01(+0.19%)
Jun 16, 2016 5.195 5.225 5.170 5.215 674,809 -0.01(-0.10%)
Jun 15, 2016 5.240 5.260 5.220 5.220 423,827 -0.01(-0.10%)
Jun 14, 2016 5.250 5.265 5.200 5.225 711,002 -0.02(-0.38%)
Jun 13, 2016 5.285 5.305 5.240 5.245 498,436 -0.05(-0.86%)
Jun 10, 2016 5.305 5.305 5.285 5.290 513,479 -0.03(-0.57%)
Jun 09, 2016 5.295 5.321 5.295 5.321 780,165 +0.03(+0.48%)
Jun 08, 2016 5.305 5.315 5.280 5.295 980,209 -0.01(-0.19%)
Jun 07, 2016 5.321 5.326 5.305 5.305 747,147 -0.02(-0.38%)
Jun 06, 2016 5.326 5.336 5.305 5.326 941,042 -0.02(-0.28%)
Jun 03, 2016 5.331 5.341 5.285 5.341 747,991 -0.03(-0.47%)
Jun 02, 2016 5.310 5.366 5.300 5.366 597,882 +0.03(+0.47%)
Jun 01, 2016 5.275 5.341 5.266 5.341 552,612 +0.05(+0.86%)
May 31, 2016 5.305 5.305 5.280 5.295 491,209 +0.01(+0.19%)
May 27, 2016 5.255 5.285 5.285 5.285 389,582 +0.02(+0.38%)
May 26, 2016 5.265 5.275 5.250 5.265 452,229 -0.01(-0.19%)
May 25, 2016 5.245 5.275 5.235 5.275 608,876 +0.05(+0.96%)
May 24, 2016 5.215 5.240 5.215 5.225 537,845 +0.02(+0.39%)
May 23, 2016 5.205 5.215 5.190 5.205 513,141 -0.01(-0.10%)
May 20, 2016 5.220 5.220 5.190 5.210 540,086 +0.01(+0.14%)
May 19, 2016 5.193 5.203 5.153 5.203 544,225 -0.00(-0.10%)
May 18, 2016 5.183 5.218 5.168 5.208 628,539 +0.02(+0.48%)
May 17, 2016 5.198 5.218 5.168 5.183 629,430 -0.03(-0.67%)
May 16, 2016 5.173 5.218 5.158 5.218 511,356 +0.04(+0.87%)
May 13, 2016 5.173 5.198 5.153 5.173 505,870 -0.01(-0.19%)
May 12, 2016 5.208 5.218 5.148 5.183 653,160 -0.01(-0.29%)
May 11, 2016 5.193 5.213 5.163 5.198 564,458 -0.01(-0.29%)
May 10, 2016 5.173 5.218 5.173 5.213 674,637 +0.04(+0.87%)
May 09, 2016 5.168 5.178 5.153 5.168 563,102 +0.00(+0.10%)
May 06, 2016 5.128 5.163 5.118 5.163 458,459 +0.02(+0.49%)
May 05, 2016 5.148 5.158 5.123 5.138 730,430 +0.00(+0.10%)
May 04, 2016 5.113 5.153 5.113 5.133 756,581 -0.02(-0.39%)
May 03, 2016 5.163 5.168 5.123 5.153 950,770 -0.02(-0.48%)
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.