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 31, 2020 8.022 8.022 7.927 7.986 493,397 +0.01(+0.18%)
Jul 30, 2020 7.949 7.971 7.884 7.971 489,156 -0.03(-0.36%)
Jul 29, 2020 7.906 8.000 7.906 8.000 280,116 +0.10(+1.29%)
Jul 28, 2020 7.898 7.957 7.884 7.898 476,106 -0.01(-0.09%)
Jul 27, 2020 7.876 7.942 7.869 7.906 264,941 +0.02(+0.28%)
Jul 24, 2020 7.869 7.913 7.840 7.884 327,879 -0.01(-0.18%)
Jul 23, 2020 8.000 8.015 7.884 7.898 440,661 -0.10(-1.24%)
Jul 22, 2020 7.997 8.004 7.961 7.997 383,097 +0.01(+0.18%)
Jul 21, 2020 8.019 8.033 7.975 7.983 382,436 +0.02(+0.27%)
Jul 20, 2020 7.947 7.968 7.910 7.961 374,090 +0.02(+0.27%)
Jul 17, 2020 7.932 7.954 7.874 7.939 367,323 +0.03(+0.37%)
Jul 16, 2020 7.853 7.925 7.838 7.910 401,054 +0.01(+0.09%)
Jul 15, 2020 7.918 7.961 7.866 7.903 314,945 +0.07(+0.83%)
Jul 14, 2020 7.701 7.853 7.701 7.838 408,999 +0.05(+0.65%)
Jul 13, 2020 7.881 7.961 7.780 7.787 725,867 -0.09(-1.19%)
Jul 10, 2020 7.802 7.910 7.802 7.881 372,302 +0.04(+0.55%)
Jul 09, 2020 7.910 7.932 7.780 7.838 572,945 -0.10(-1.27%)
Jul 08, 2020 7.889 7.939 7.831 7.939 496,042 +0.10(+1.29%)
Jul 07, 2020 7.874 7.925 7.838 7.838 432,660 -0.04(-0.55%)
Jul 06, 2020 7.925 7.944 7.845 7.881 534,115 +0.04(+0.46%)
Jul 02, 2020 7.889 7.928 7.824 7.845 463,856 +0.01(+0.18%)
Jul 01, 2020 7.816 7.856 7.795 7.831 423,965 +0.04(+0.46%)
Jun 30, 2020 7.636 7.824 7.599 7.795 934,111 +0.20(+2.57%)
Jun 29, 2020 7.571 7.628 7.542 7.599 450,904 +0.00(+0.00%)
Jun 26, 2020 7.672 7.686 7.563 7.599 474,920 -0.08(-1.04%)
Jun 25, 2020 7.614 7.701 7.599 7.679 465,251 +0.00(+0.00%)
Jun 24, 2020 7.845 7.845 7.614 7.679 461,712 -0.20(-2.48%)
Jun 23, 2020 7.838 7.903 7.831 7.874 351,084 +0.09(+1.11%)
Jun 22, 2020 7.773 7.809 7.708 7.787 339,111 +0.01(+0.13%)
Jun 19, 2020 7.791 7.806 7.698 7.777 514,882 +0.06(+0.74%)
Jun 18, 2020 7.720 7.748 7.677 7.720 422,712 -0.01(-0.19%)
Jun 17, 2020 7.777 7.791 7.698 7.734 422,844 +0.00(+0.00%)
Jun 16, 2020 7.799 7.820 7.662 7.734 468,285 +0.14(+1.89%)
Jun 15, 2020 7.354 7.612 7.332 7.591 565,493 +0.05(+0.67%)
Jun 12, 2020 7.641 7.669 7.433 7.540 587,361 +0.09(+1.25%)
Jun 11, 2020 7.684 7.747 7.404 7.447 1,162,754 -0.40(-5.12%)
Jun 10, 2020 7.899 7.899 7.813 7.849 444,609 -0.01(-0.09%)
Jun 09, 2020 7.949 7.949 7.842 7.856 521,681 -0.11(-1.44%)
Jun 08, 2020 7.964 7.971 7.885 7.971 490,215 +0.07(+0.91%)
Jun 05, 2020 7.892 7.928 7.842 7.899 531,747 +0.14(+1.76%)
Jun 04, 2020 7.756 7.813 7.756 7.763 578,916 -0.06(-0.82%)
Jun 03, 2020 7.734 7.849 7.734 7.827 462,454 +0.12(+1.58%)
Jun 02, 2020 7.677 7.713 7.655 7.705 439,595 +0.01(+0.19%)
Jun 01, 2020 7.591 7.691 7.555 7.691 522,662 +0.09(+1.13%)
May 29, 2020 7.598 7.619 7.512 7.605 516,276 +0.03(+0.38%)
May 28, 2020 7.598 7.614 7.526 7.576 523,075 +0.00(+0.00%)
May 27, 2020 7.519 7.576 7.433 7.576 500,486 +0.07(+0.96%)
May 26, 2020 7.540 7.605 7.490 7.504 476,287 +0.06(+0.77%)
May 22, 2020 7.454 7.454 7.397 7.447 385,255 +0.01(+0.19%)
May 21, 2020 7.519 7.533 7.411 7.433 322,290 -0.09(-1.20%)
May 20, 2020 7.509 7.523 7.473 7.523 451,510 +0.11(+1.54%)
May 19, 2020 7.438 7.473 7.409 7.409 410,346 -0.07(-0.95%)
May 18, 2020 7.309 7.509 7.309 7.480 706,369 +0.27(+3.75%)
May 15, 2020 7.117 7.245 7.117 7.210 318,382 +0.02(+0.30%)
May 14, 2020 7.082 7.203 7.018 7.188 571,858 +0.04(+0.50%)
May 13, 2020 7.324 7.359 7.117 7.153 555,985 -0.17(-2.33%)
May 12, 2020 7.487 7.494 7.324 7.324 381,489 -0.16(-2.09%)
May 11, 2020 7.409 7.487 7.373 7.480 398,507 +0.02(+0.29%)
May 08, 2020 7.409 7.473 7.381 7.459 329,481 +0.09(+1.16%)
May 07, 2020 7.381 7.409 7.324 7.373 484,377 +0.09(+1.17%)
May 06, 2020 7.338 7.366 7.281 7.288 400,841 -0.01(-0.19%)
May 05, 2020 7.217 7.373 7.217 7.302 520,543 +0.12(+1.68%)
May 04, 2020 7.196 7.205 7.096 7.181 712,137 -0.04(-0.59%)
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.