Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Risk-Managed Diversified Equity Income Fund (NY: ETJ )

8.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 29, 2021 7.814 7.829 7.701 7.791 452,633 +0.00(+0.00%)
Jan 28, 2021 7.754 7.840 7.754 7.791 226,175 +0.06(+0.78%)
Jan 27, 2021 7.844 7.844 7.701 7.731 401,049 -0.13(-1.71%)
Jan 26, 2021 7.904 7.904 7.836 7.866 188,508 -0.02(-0.28%)
Jan 25, 2021 7.829 7.889 7.799 7.889 199,404 +0.06(+0.77%)
Jan 22, 2021 7.874 7.896 7.806 7.829 279,375 -0.06(-0.76%)
Jan 21, 2021 7.986 8.054 7.881 7.889 372,783 -0.10(-1.26%)
Jan 20, 2021 7.840 8.004 7.840 7.989 436,357 +0.15(+1.90%)
Jan 19, 2021 7.818 7.863 7.811 7.840 377,818 +0.07(+0.96%)
Jan 15, 2021 7.759 7.818 7.714 7.766 216,301 +0.00(+0.00%)
Jan 14, 2021 7.803 7.878 7.751 7.766 571,566 -0.04(-0.48%)
Jan 13, 2021 7.736 7.803 7.736 7.803 174,687 +0.07(+0.87%)
Jan 12, 2021 7.744 7.773 7.706 7.736 251,101 +0.00(+0.00%)
Jan 11, 2021 7.610 7.759 7.558 7.736 797,091 +0.09(+1.17%)
Jan 08, 2021 7.714 7.714 7.625 7.647 338,500 -0.02(-0.29%)
Jan 07, 2021 7.595 7.714 7.587 7.669 346,377 +0.13(+1.78%)
Jan 06, 2021 7.506 7.602 7.487 7.535 372,383 +0.04(+0.60%)
Jan 05, 2021 7.483 7.527 7.431 7.491 383,887 -0.01(-0.10%)
Jan 04, 2021 7.699 7.699 7.439 7.498 733,121 -0.22(-2.80%)
Dec 31, 2020 7.714 7.714 7.714 164,907 +0.06(+0.78%)
Dec 30, 2020 7.662 7.669 7.632 7.654 164,907 +0.02(+0.29%)
Dec 29, 2020 7.669 7.677 7.625 7.632 230,069 -0.01(-0.19%)
Dec 28, 2020 7.766 7.767 7.640 7.647 394,895 -0.08(-1.06%)
Dec 24, 2020 7.669 7.729 7.669 7.729 128,785 +0.06(+0.78%)
Dec 23, 2020 7.729 7.773 7.662 7.669 290,140 -0.06(-0.71%)
Dec 22, 2020 7.717 7.769 7.695 7.724 271,685 +0.04(+0.48%)
Dec 21, 2020 7.717 7.728 7.651 7.687 317,095 -0.07(-0.86%)
Dec 18, 2020 7.695 7.798 7.687 7.754 322,154 +0.06(+0.77%)
Dec 17, 2020 7.673 7.695 7.636 7.695 194,693 +0.07(+0.87%)
Dec 16, 2020 7.687 7.717 7.628 7.628 416,290 -0.05(-0.67%)
Dec 15, 2020 7.614 7.702 7.584 7.680 339,987 +0.10(+1.36%)
Dec 14, 2020 7.584 7.636 7.569 7.577 329,385 -0.01(-0.19%)
Dec 11, 2020 7.547 7.591 7.510 7.591 268,259 +0.03(+0.39%)
Dec 10, 2020 7.547 7.562 7.514 7.562 189,902 +0.00(+0.00%)
Dec 09, 2020 7.577 7.617 7.540 7.562 308,247 +0.01(+0.20%)
Dec 08, 2020 7.458 7.547 7.450 7.547 252,357 +0.10(+1.39%)
Dec 07, 2020 7.481 7.481 7.436 7.444 257,111 -0.04(-0.59%)
Dec 04, 2020 7.444 7.495 7.429 7.488 262,571 +0.04(+0.60%)
Dec 03, 2020 7.495 7.495 7.422 7.444 381,854 -0.05(-0.69%)
Dec 02, 2020 7.503 7.909 7.458 7.495 271,541 -0.01(-0.20%)
Dec 01, 2020 7.466 7.525 7.458 7.510 242,841 +0.08(+1.09%)
Nov 30, 2020 7.562 7.562 7.407 7.429 474,805 -0.13(-1.66%)
Nov 27, 2020 7.540 7.562 7.540 7.554 104,541 +0.03(+0.39%)
Nov 25, 2020 7.569 7.584 7.503 7.525 355,331 -0.04(-0.59%)
Nov 24, 2020 7.591 7.621 7.569 7.569 407,393 -0.02(-0.29%)
Nov 23, 2020 7.532 7.591 7.532 7.591 244,046 +0.09(+1.18%)
Nov 20, 2020 7.547 7.562 7.503 7.503 212,603 -0.05(-0.72%)
Nov 19, 2020 7.506 7.579 7.503 7.557 355,681 +0.05(+0.68%)
Nov 18, 2020 7.587 7.638 7.499 7.506 447,171 -0.12(-1.54%)
Nov 17, 2020 7.521 7.631 7.477 7.623 504,399 +0.10(+1.27%)
Nov 16, 2020 7.535 7.550 7.447 7.528 520,467 +0.05(+0.69%)
Nov 13, 2020 7.360 7.477 7.360 7.477 239,965 +0.12(+1.69%)
Nov 12, 2020 7.360 7.396 7.330 7.352 301,429 -0.01(-0.10%)
Nov 11, 2020 7.345 7.396 7.301 7.360 292,988 +0.05(+0.70%)
Nov 10, 2020 7.294 7.330 7.250 7.308 286,555 -0.01(-0.10%)
Nov 09, 2020 7.462 7.491 7.308 7.316 440,424 +0.02(+0.30%)
Nov 06, 2020 7.316 7.316 7.228 7.294 202,722 +0.00(+0.00%)
Nov 05, 2020 7.154 7.323 7.140 7.294 425,710 +0.19(+2.68%)
Nov 04, 2020 7.140 7.184 7.096 7.103 300,364 +0.05(+0.73%)
Nov 03, 2020 6.949 7.059 6.942 7.052 165,243 +0.13(+1.91%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.