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, 2019 8.035 8.035 7.869 7.909 697,338 -0.09(-1.16%)
Jul 30, 2019 7.962 8.002 7.955 8.002 376,090 +0.01(+0.17%)
Jul 29, 2019 7.955 8.002 7.889 7.988 459,322 +0.05(+0.67%)
Jul 26, 2019 7.955 7.995 7.935 7.935 332,278 -0.01(-0.17%)
Jul 25, 2019 8.002 8.002 7.935 7.949 477,553 -0.05(-0.67%)
Jul 24, 2019 7.982 8.002 7.962 8.002 264,762 +0.01(+0.17%)
Jul 23, 2019 8.002 8.002 7.943 7.988 323,394 +0.02(+0.29%)
Jul 22, 2019 7.979 7.985 7.952 7.966 335,207 +0.01(+0.17%)
Jul 19, 2019 7.972 7.988 7.939 7.952 272,899 +0.00(+0.00%)
Jul 18, 2019 7.939 7.959 7.933 7.952 276,534 -0.02(-0.25%)
Jul 17, 2019 7.999 8.005 7.966 7.972 371,218 -0.03(-0.41%)
Jul 16, 2019 7.985 8.005 7.966 8.005 350,835 +0.03(+0.33%)
Jul 15, 2019 7.992 7.999 7.966 7.979 292,389 +0.01(+0.17%)
Jul 12, 2019 7.985 7.989 7.939 7.966 384,539 +0.01(+0.08%)
Jul 11, 2019 7.985 8.004 7.946 7.959 352,885 -0.03(-0.33%)
Jul 10, 2019 7.952 7.999 7.926 7.985 471,402 +0.10(+1.26%)
Jul 09, 2019 7.906 7.926 7.853 7.886 521,556 -0.04(-0.50%)
Jul 08, 2019 7.906 7.926 7.853 7.926 395,845 -0.01(-0.17%)
Jul 05, 2019 7.919 7.959 7.880 7.939 214,053 -0.06(-0.74%)
Jul 03, 2019 7.966 7.999 7.926 7.999 241,282 +0.07(+0.83%)
Jul 02, 2019 7.926 7.952 7.906 7.933 354,603 +0.01(+0.08%)
Jul 01, 2019 7.979 7.999 7.913 7.926 537,007 +0.00(+0.00%)
Jun 28, 2019 7.913 7.933 7.879 7.926 394,977 +0.07(+0.84%)
Jun 27, 2019 7.814 7.900 7.810 7.860 391,706 +0.05(+0.59%)
Jun 26, 2019 7.807 7.853 7.787 7.814 334,976 +0.03(+0.34%)
Jun 25, 2019 7.893 7.893 7.781 7.787 276,202 -0.11(-1.34%)
Jun 24, 2019 7.900 7.926 7.850 7.893 337,440 +0.01(+0.08%)
Jun 21, 2019 7.999 7.999 7.867 7.886 642,916 -0.12(-1.49%)
Jun 20, 2019 7.966 8.019 7.933 8.005 430,858 +0.08(+1.04%)
Jun 19, 2019 7.877 7.930 7.858 7.923 538,923 +0.03(+0.33%)
Jun 18, 2019 7.877 7.923 7.858 7.897 605,194 +0.06(+0.75%)
Jun 17, 2019 7.798 7.851 7.790 7.838 289,979 +0.05(+0.59%)
Jun 14, 2019 7.785 7.792 7.733 7.792 348,702 +0.00(+0.00%)
Jun 13, 2019 7.805 7.825 7.772 7.792 293,438 +0.01(+0.08%)
Jun 12, 2019 7.785 7.831 7.752 7.785 439,319 -0.02(-0.25%)
Jun 11, 2019 7.831 7.851 7.779 7.805 495,614 +0.00(+0.00%)
Jun 10, 2019 7.792 7.858 7.785 7.805 423,677 +0.05(+0.68%)
Jun 07, 2019 7.687 7.772 7.687 7.752 436,297 +0.10(+1.29%)
Jun 06, 2019 7.549 7.693 7.516 7.654 571,145 +0.12(+1.57%)
Jun 05, 2019 7.483 7.549 7.451 7.536 371,347 +0.08(+1.06%)
Jun 04, 2019 7.359 7.464 7.345 7.457 438,958 +0.14(+1.88%)
Jun 03, 2019 7.365 7.411 7.298 7.319 523,020 -0.05(-0.62%)
May 31, 2019 7.457 7.457 7.352 7.365 537,602 -0.12(-1.67%)
May 30, 2019 7.457 7.503 7.437 7.490 417,510 +0.05(+0.71%)
May 29, 2019 7.457 7.536 7.424 7.437 422,173 -0.08(-1.05%)
May 28, 2019 7.674 7.693 7.470 7.516 458,762 -0.15(-1.97%)
May 24, 2019 7.667 7.686 7.601 7.667 551,922 +0.02(+0.26%)
May 23, 2019 7.647 7.659 7.510 7.647 697,968 -0.06(-0.73%)
May 22, 2019 7.717 7.736 7.700 7.704 314,840 -0.04(-0.51%)
May 21, 2019 7.710 7.756 7.697 7.743 239,278 +0.07(+0.85%)
May 20, 2019 7.671 7.687 7.645 7.678 319,509 -0.03(-0.34%)
May 17, 2019 7.710 7.782 7.697 7.704 442,346 -0.04(-0.51%)
May 16, 2019 7.658 7.769 7.658 7.743 326,808 +0.08(+1.11%)
May 15, 2019 7.560 7.717 7.554 7.658 403,538 +0.07(+0.94%)
May 14, 2019 7.508 7.658 7.508 7.586 472,951 +0.08(+1.13%)
May 13, 2019 7.541 7.576 7.469 7.502 438,636 -0.15(-1.96%)
May 10, 2019 7.632 7.678 7.547 7.652 607,900 +0.00(+0.00%)
May 09, 2019 7.652 7.665 7.606 7.652 590,097 -0.03(-0.34%)
May 08, 2019 7.723 7.743 7.678 7.678 426,035 -0.07(-0.84%)
May 07, 2019 7.821 7.841 7.691 7.743 864,571 -0.14(-1.74%)
May 06, 2019 7.769 7.911 7.710 7.880 586,227 +0.03(+0.33%)
May 03, 2019 7.795 7.854 7.792 7.854 352,588 +0.07(+0.92%)
May 02, 2019 7.886 7.886 7.743 7.782 354,467 -0.08(-1.00%)
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.