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 UNCHANGED
Streaming Delayed 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 31, 2018 7.846 7.846 7.846 0 -0.04(-0.55%)
Aug 30, 2018 7.896 7.908 7.871 7.889 357,948 -0.01(-0.08%)
Aug 29, 2018 7.865 7.902 7.853 7.896 443,606 +0.06(+0.71%)
Aug 28, 2018 7.834 7.853 7.816 7.840 294,096 +0.02(+0.31%)
Aug 27, 2018 7.822 7.845 7.803 7.816 380,777 +0.04(+0.47%)
Aug 24, 2018 7.791 7.828 7.773 7.779 458,467 +0.01(+0.16%)
Aug 23, 2018 7.760 7.785 7.754 7.766 318,183 +0.01(+0.11%)
Aug 22, 2018 7.758 7.766 7.739 7.758 473,742 +0.02(+0.24%)
Aug 21, 2018 7.782 7.800 7.736 7.739 431,497 -0.02(-0.24%)
Aug 20, 2018 7.770 7.785 7.746 7.758 510,989 +0.02(+0.32%)
Aug 17, 2018 7.709 7.764 7.678 7.733 361,260 +0.02(+0.24%)
Aug 16, 2018 7.678 7.746 7.678 7.715 435,177 +0.05(+0.72%)
Aug 15, 2018 7.691 7.700 7.642 7.660 697,742 -0.05(-0.71%)
Aug 14, 2018 7.715 7.737 7.648 7.715 530,007 +0.04(+0.56%)
Aug 13, 2018 7.752 7.770 7.672 7.672 1,219,633 -0.12(-1.49%)
Aug 10, 2018 7.794 7.825 7.770 7.788 330,295 -0.03(-0.39%)
Aug 09, 2018 7.813 7.868 7.803 7.819 423,338 +0.01(+0.16%)
Aug 08, 2018 7.800 7.813 7.788 7.807 407,143 -0.01(-0.08%)
Aug 07, 2018 7.843 7.843 7.800 7.813 455,204 -0.01(-0.16%)
Aug 06, 2018 7.807 7.831 7.794 7.825 354,344 +0.03(+0.39%)
Aug 03, 2018 7.788 7.794 7.770 7.794 395,502 +0.04(+0.55%)
Aug 02, 2018 7.666 7.758 7.666 7.752 329,762 +0.03(+0.40%)
Aug 01, 2018 7.709 7.733 7.709 7.721 349,380 +0.02(+0.24%)
Jul 31, 2018 7.672 7.727 7.660 7.703 595,481 +0.05(+0.64%)
Jul 30, 2018 7.709 7.721 7.617 7.654 405,103 -0.04(-0.56%)
Jul 27, 2018 7.703 7.739 7.666 7.697 473,488 +0.02(+0.24%)
Jul 26, 2018 7.691 7.703 7.673 7.678 349,243 -0.02(-0.32%)
Jul 25, 2018 7.697 7.721 7.654 7.703 505,479 +0.02(+0.32%)
Jul 24, 2018 7.733 7.770 7.666 7.678 456,762 -0.02(-0.32%)
Jul 23, 2018 7.709 7.715 7.654 7.703 503,105 +0.00(+0.03%)
Jul 20, 2018 7.682 7.724 7.660 7.700 372,232 +0.03(+0.40%)
Jul 19, 2018 7.694 7.706 7.670 7.670 429,254 -0.02(-0.32%)
Jul 18, 2018 7.633 7.700 7.627 7.694 468,320 +0.05(+0.71%)
Jul 17, 2018 7.591 7.640 7.561 7.640 434,631 +0.03(+0.40%)
Jul 16, 2018 7.567 7.609 7.555 7.609 358,081 +0.07(+0.88%)
Jul 13, 2018 7.543 7.579 7.530 7.543 502,347 -0.01(-0.16%)
Jul 12, 2018 7.567 7.585 7.536 7.555 490,713 +0.02(+0.32%)
Jul 11, 2018 7.530 7.567 7.482 7.530 442,463 -0.01(-0.16%)
Jul 10, 2018 7.530 7.561 7.500 7.543 493,947 +0.04(+0.57%)
Jul 09, 2018 7.500 7.543 7.488 7.500 338,870 +0.03(+0.41%)
Jul 06, 2018 7.433 7.488 7.427 7.470 301,590 +0.04(+0.49%)
Jul 05, 2018 7.421 7.433 7.379 7.433 443,964 +0.04(+0.49%)
Jul 03, 2018 7.397 7.397 7.397 0 +0.02(+0.33%)
Jul 02, 2018 7.318 7.385 7.312 7.373 493,507 +0.03(+0.41%)
Jun 29, 2018 7.367 7.391 7.319 7.342 889,445 +0.02(+0.33%)
Jun 28, 2018 7.324 7.330 7.282 7.318 531,556 -0.01(-0.08%)
Jun 27, 2018 7.391 7.415 7.324 7.324 413,828 -0.06(-0.82%)
Jun 26, 2018 7.391 7.427 7.373 7.385 330,669 +0.00(+0.00%)
Jun 25, 2018 7.470 7.470 7.324 7.385 496,427 -0.11(-1.46%)
Jun 22, 2018 7.518 7.524 7.488 7.494 416,462 +0.02(+0.24%)
Jun 21, 2018 7.518 7.536 7.458 7.476 512,729 -0.05(-0.61%)
Jun 20, 2018 7.528 7.546 7.498 7.522 388,622 +0.03(+0.40%)
Jun 19, 2018 7.510 7.510 7.462 7.492 481,854 -0.05(-0.64%)
Jun 18, 2018 7.522 7.540 7.504 7.540 511,861 -0.02(-0.24%)
Jun 15, 2018 7.558 7.510 7.558 349,010 +0.00(+0.00%)
Jun 14, 2018 7.552 7.564 7.528 7.558 578,769 +0.04(+0.56%)
Jun 13, 2018 7.546 7.582 7.510 7.516 488,931 -0.02(-0.24%)
Jun 12, 2018 7.516 7.540 7.504 7.534 412,638 +0.04(+0.56%)
Jun 11, 2018 7.504 7.525 7.486 7.492 549,490 +0.00(+0.00%)
Jun 08, 2018 7.474 7.492 7.425 7.492 388,268 +0.01(+0.08%)
Jun 07, 2018 7.474 7.486 7.434 7.486 573,829 +0.03(+0.40%)
Jun 06, 2018 7.455 864,150 -0.01(-0.16%)
Jun 05, 2018 7.449 7.468 7.431 7.468 502,619 +0.04(+0.49%)
Jun 04, 2018 7.437 7.455 7.413 7.431 462,469 -0.01(-0.08%)
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.