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 )

13.71 +0.13 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 30, 2015 5.247 5.251 5.210 5.228 1,267,880 -0.03(-0.52%)
Apr 29, 2015 5.242 5.261 5.228 5.256 804,812 -0.01(-0.26%)
Apr 28, 2015 5.261 5.274 5.224 5.270 563,418 +0.02(+0.35%)
Apr 27, 2015 5.283 5.293 5.242 5.251 652,717 -0.01(-0.26%)
Apr 24, 2015 5.274 5.283 5.256 5.265 611,563 +0.00(+0.09%)
Apr 23, 2015 5.247 5.288 5.247 5.261 591,542 +0.01(+0.26%)
Apr 22, 2015 5.247 5.261 5.224 5.247 711,563 +0.00(+0.00%)
Apr 21, 2015 5.247 5.256 5.228 5.247 544,871 +0.02(+0.39%)
Apr 20, 2015 5.222 5.249 5.217 5.226 796,110 +0.03(+0.53%)
Apr 17, 2015 5.249 5.254 5.186 5.199 1,476,710 -0.08(-1.55%)
Apr 16, 2015 5.272 5.286 5.245 5.281 795,310 +0.00(+0.00%)
Apr 15, 2015 5.254 5.290 5.249 5.281 944,774 +0.04(+0.78%)
Apr 14, 2015 5.213 5.253 5.204 5.240 830,481 +0.02(+0.35%)
Apr 13, 2015 5.236 5.254 5.218 5.222 840,683 +0.00(+0.00%)
Apr 10, 2015 5.204 5.231 5.204 5.222 1,221,852 +0.00(+0.00%)
Apr 09, 2015 5.199 5.226 5.181 5.222 774,437 +0.03(+0.61%)
Apr 08, 2015 5.167 5.195 5.158 5.190 543,397 +0.02(+0.44%)
Apr 07, 2015 5.158 5.195 5.158 5.167 888,295 -0.00(-0.09%)
Apr 06, 2015 5.117 5.186 5.099 5.172 758,503 +0.05(+0.89%)
Apr 02, 2015 5.117 5.126 5.126 5.126 1,388,191 -0.03(-0.53%)
Apr 01, 2015 5.172 5.176 5.131 5.154 861,576 -0.01(-0.26%)
Mar 31, 2015 5.186 5.204 5.163 5.167 1,736,864 -0.02(-0.35%)
Mar 30, 2015 5.181 5.197 5.167 5.186 556,278 +0.03(+0.62%)
Mar 27, 2015 5.149 5.158 5.122 5.154 524,714 +0.00(+0.09%)
Mar 26, 2015 5.154 5.163 5.108 5.149 558,169 -0.01(-0.26%)
Mar 25, 2015 5.199 5.208 5.157 5.163 609,455 -0.02(-0.35%)
Mar 24, 2015 5.204 5.217 5.167 5.181 573,507 -0.02(-0.44%)
Mar 23, 2015 5.213 5.222 5.204 5.204 668,884 -0.01(-0.17%)
Mar 20, 2015 5.222 5.236 5.204 5.213 619,471 +0.02(+0.39%)
Mar 19, 2015 5.188 5.197 5.175 5.193 531,579 -0.01(-0.17%)
Mar 18, 2015 5.147 5.211 5.134 5.202 616,845 +0.05(+0.88%)
Mar 17, 2015 5.143 5.166 5.143 5.157 532,907 -0.02(-0.35%)
Mar 16, 2015 5.147 5.184 5.147 5.175 562,998 +0.03(+0.53%)
Mar 13, 2015 5.143 5.152 5.102 5.147 589,907 +0.00(+0.00%)
Mar 12, 2015 5.143 5.156 5.129 5.147 764,747 +0.01(+0.18%)
Mar 11, 2015 5.138 5.161 5.116 5.138 831,206 +0.00(+0.00%)
Mar 10, 2015 5.193 5.202 5.134 5.138 817,492 -0.08(-1.47%)
Mar 09, 2015 5.233 5.242 5.206 5.215 817,527 -0.01(-0.26%)
Mar 06, 2015 5.251 5.251 5.202 5.229 1,084,897 -0.04(-0.77%)
Mar 05, 2015 5.220 5.269 5.215 5.269 624,578 +0.05(+0.95%)
Mar 04, 2015 5.211 5.220 5.179 5.220 641,373 +0.00(+0.00%)
Mar 03, 2015 5.224 5.224 5.184 5.220 707,873 -0.01(-0.17%)
Mar 02, 2015 5.211 5.229 5.206 5.229 727,017 +0.00(+0.09%)
Feb 27, 2015 5.224 5.233 5.202 5.224 969,193 +0.02(+0.35%)
Feb 26, 2015 5.206 5.211 5.190 5.206 659,661 +0.00(+0.00%)
Feb 25, 2015 5.206 5.220 5.184 5.206 759,547 -0.00(-0.09%)
Feb 24, 2015 5.175 5.211 5.170 5.211 819,271 +0.05(+0.88%)
Feb 23, 2015 5.147 5.179 5.130 5.166 740,287 +0.02(+0.35%)
Feb 20, 2015 5.120 5.147 5.098 5.147 770,920 +0.03(+0.62%)
Feb 19, 2015 5.116 5.157 5.102 5.116 648,007 -0.02(-0.44%)
Feb 18, 2015 5.116 5.138 5.075 5.138 613,924 +0.03(+0.57%)
Feb 17, 2015 5.168 5.168 5.069 5.109 1,520,525 -0.06(-1.13%)
Feb 13, 2015 5.145 5.168 5.168 5.168 595,429 +0.02(+0.44%)
Feb 12, 2015 5.136 5.163 5.136 5.145 725,532 +0.01(+0.17%)
Feb 11, 2015 5.114 5.141 5.091 5.136 776,314 +0.02(+0.35%)
Feb 10, 2015 5.078 5.118 5.069 5.118 448,364 +0.06(+1.24%)
Feb 09, 2015 5.069 5.078 5.038 5.056 626,596 -0.03(-0.62%)
Feb 06, 2015 5.051 5.100 5.051 5.087 1,003,364 +0.04(+0.80%)
Feb 05, 2015 5.029 5.060 5.029 5.047 632,724 +0.03(+0.63%)
Feb 04, 2015 5.002 5.051 5.002 5.015 1,029,872 -0.00(-0.09%)
Feb 03, 2015 4.979 5.024 4.979 5.020 1,064,606 +0.06(+1.18%)
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.