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 (%)
Aug 29, 2014 5.104 5.108 5.108 5.108 883,131 +0.02(+0.42%)
Aug 28, 2014 5.078 5.095 5.070 5.087 823,334 -0.02(-0.34%)
Aug 27, 2014 5.091 5.108 5.087 5.104 953,469 +0.02(+0.34%)
Aug 26, 2014 5.095 5.117 5.078 5.087 880,089 -0.01(-0.17%)
Aug 25, 2014 5.078 5.104 5.078 5.095 680,258 +0.02(+0.42%)
Aug 22, 2014 5.070 5.083 5.070 5.074 612,014 -0.01(-0.17%)
Aug 21, 2014 5.065 5.087 5.061 5.083 763,649 +0.03(+0.59%)
Aug 20, 2014 5.061 5.083 5.044 5.052 1,263,730 -0.01(-0.13%)
Aug 19, 2014 5.004 5.059 5.004 5.059 903,776 +0.07(+1.37%)
Aug 18, 2014 4.987 5.017 4.982 4.991 1,000,140 +0.01(+0.26%)
Aug 15, 2014 4.978 4.995 4.944 4.978 865,559 +0.00(+0.00%)
Aug 14, 2014 4.953 5.004 4.948 4.978 1,604,721 +0.04(+0.78%)
Aug 13, 2014 4.923 4.940 4.902 4.940 910,756 +0.03(+0.70%)
Aug 12, 2014 4.897 4.906 4.884 4.906 993,777 -0.01(-0.17%)
Aug 11, 2014 4.872 4.919 4.863 4.914 712,661 +0.06(+1.23%)
Aug 08, 2014 4.829 4.843 4.812 4.855 892,066 +0.03(+0.62%)
Aug 07, 2014 4.842 4.872 4.804 4.825 868,707 -0.01(-0.18%)
Aug 06, 2014 4.795 4.846 4.765 4.833 1,002,164 +0.03(+0.62%)
Aug 05, 2014 4.829 4.842 4.774 4.803 1,045,893 -0.04(-0.79%)
Aug 04, 2014 4.867 4.867 4.816 4.842 913,255 -0.01(-0.26%)
Aug 01, 2014 4.910 4.919 4.816 4.855 1,394,322 -0.05(-1.04%)
Jul 31, 2014 5.000 5.000 4.897 4.906 1,614,948 -0.12(-2.29%)
Jul 30, 2014 5.034 5.038 4.987 5.021 1,372,087 -0.01(-0.25%)
Jul 29, 2014 5.055 5.063 5.025 5.034 967,518 -0.03(-0.59%)
Jul 28, 2014 5.055 5.068 5.034 5.063 770,084 +0.02(+0.42%)
Jul 25, 2014 5.076 5.076 5.029 5.042 779,101 -0.03(-0.67%)
Jul 24, 2014 5.051 5.089 5.046 5.076 926,692 +0.03(+0.68%)
Jul 23, 2014 5.046 5.081 5.035 5.042 758,274 +0.00(+0.08%)
Jul 22, 2014 5.004 5.038 5.004 5.038 693,938 +0.04(+0.80%)
Jul 21, 2014 5.019 5.027 4.993 4.998 888,019 -0.04(-0.76%)
Jul 18, 2014 4.989 5.036 4.977 5.036 923,331 +0.06(+1.28%)
Jul 17, 2014 5.040 5.048 4.947 4.972 1,518,550 -0.08(-1.59%)
Jul 16, 2014 5.027 5.057 5.019 5.053 962,038 +0.05(+1.02%)
Jul 15, 2014 5.040 5.040 4.998 5.002 732,084 -0.03(-0.51%)
Jul 14, 2014 5.027 5.053 5.019 5.027 924,358 +0.03(+0.51%)
Jul 11, 2014 4.977 5.019 4.977 5.002 957,201 +0.02(+0.42%)
Jul 10, 2014 4.964 4.993 4.937 4.981 939,534 +0.00(+0.08%)
Jul 09, 2014 5.002 5.019 4.968 4.977 1,082,524 -0.03(-0.59%)
Jul 08, 2014 4.993 5.006 4.947 5.006 1,174,148 +0.01(+0.17%)
Jul 07, 2014 4.998 5.002 4.968 4.998 1,035,463 +0.00(+0.00%)
Jul 03, 2014 4.960 4.998 4.998 4.998 834,403 +0.05(+0.94%)
Jul 02, 2014 4.989 4.989 4.922 4.951 1,057,249 -0.06(-1.10%)
Jul 01, 2014 4.947 5.006 4.947 5.006 867,021 +0.06(+1.11%)
Jun 30, 2014 4.947 4.964 4.938 4.951 965,665 +0.01(+0.26%)
Jun 27, 2014 4.917 4.938 4.913 4.938 817,651 +0.02(+0.34%)
Jun 26, 2014 4.938 4.938 4.896 4.922 1,246,408 -0.00(-0.09%)
Jun 25, 2014 4.913 4.955 4.912 4.926 1,138,910 +0.01(+0.17%)
Jun 24, 2014 4.900 4.926 4.900 4.917 932,948 +0.00(+0.00%)
Jun 23, 2014 4.926 4.936 4.900 4.917 919,462 -0.01(-0.17%)
Jun 20, 2014 4.913 4.930 4.888 4.926 935,704 +0.00(+0.09%)
Jun 19, 2014 4.947 4.955 4.905 4.922 925,779 -0.01(-0.22%)
Jun 18, 2014 4.882 4.932 4.878 4.932 911,443 +0.05(+1.12%)
Jun 17, 2014 4.865 4.886 4.853 4.878 680,297 +0.00(+0.09%)
Jun 16, 2014 4.840 4.874 4.819 4.874 852,798 +0.03(+0.69%)
Jun 13, 2014 4.819 4.840 4.806 4.840 1,193,064 +0.04(+0.88%)
Jun 12, 2014 4.853 4.869 4.792 4.798 1,301,621 -0.05(-1.04%)
Jun 11, 2014 4.853 4.886 4.848 4.848 1,012,590 -0.03(-0.52%)
Jun 10, 2014 4.844 4.874 4.824 4.874 1,247,670 -0.03(-0.51%)
Jun 06, 2014 4.878 4.899 4.865 4.899 1,358,519 +0.02(+0.34%)
Jun 05, 2014 4.878 4.907 4.865 4.882 986,156 -0.00(-0.09%)
Jun 04, 2014 4.874 4.890 4.874 4.886 978,778 -0.00(-0.09%)
Jun 03, 2014 4.878 4.899 4.869 4.890 920,299 -0.00(-0.09%)
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.