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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2020 8.478 8.500 8.420 8.434 415,095 -0.04(-0.52%)
Aug 28, 2020 8.471 8.478 8.423 8.478 400,108 +0.02(+0.26%)
Aug 27, 2020 8.398 8.456 8.390 8.456 330,031 +0.06(+0.70%)
Aug 26, 2020 8.383 8.416 8.361 8.398 462,947 +0.01(+0.09%)
Aug 25, 2020 8.361 8.412 8.361 8.390 383,570 +0.01(+0.18%)
Aug 24, 2020 8.368 8.405 8.353 8.376 481,315 +0.07(+0.79%)
Aug 21, 2020 8.309 8.309 8.265 8.309 450,514 +0.00(+0.04%)
Aug 20, 2020 8.204 8.306 8.168 8.306 472,155 +0.06(+0.71%)
Aug 19, 2020 8.226 8.270 8.225 8.248 358,847 +0.04(+0.53%)
Aug 18, 2020 8.335 8.379 8.175 8.204 1,110,944 -0.15(-1.83%)
Aug 17, 2020 8.306 8.357 8.292 8.357 598,912 +0.08(+0.97%)
Aug 14, 2020 8.226 8.277 8.182 8.277 437,675 +0.07(+0.80%)
Aug 13, 2020 8.255 8.277 8.212 8.212 314,125 -0.05(-0.62%)
Aug 12, 2020 8.182 8.263 8.175 8.263 359,853 +0.11(+1.34%)
Aug 11, 2020 8.190 8.233 8.124 8.153 384,222 +0.00(+0.00%)
Aug 10, 2020 8.146 8.197 8.124 8.153 427,244 +0.02(+0.27%)
Aug 07, 2020 8.131 8.153 8.102 8.131 619,662 -0.01(-0.09%)
Aug 06, 2020 8.153 8.182 8.124 8.139 328,757 -0.01(-0.09%)
Aug 05, 2020 8.139 8.168 8.131 8.146 392,516 +0.00(+0.00%)
Aug 04, 2020 8.073 8.146 8.058 8.146 307,052 +0.06(+0.72%)
Aug 03, 2020 8.008 8.099 8.002 8.088 363,863 +0.10(+1.28%)
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%)
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.