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 )

8.470 +0.020 (+0.24%)
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 (%)
Oct 31, 2018 5.578 5.608 5.524 5.524 737,004 -0.02(-0.33%)
Oct 30, 2018 5.494 5.542 5.470 5.542 276,641 +0.05(+0.88%)
Oct 29, 2018 5.548 5.681 5.446 5.494 460,292 -0.01(-0.11%)
Oct 26, 2018 5.536 5.536 5.446 5.500 580,296 -0.10(-1.72%)
Oct 25, 2018 5.560 5.632 5.524 5.596 806,456 +0.07(+1.20%)
Oct 24, 2018 5.669 5.699 5.518 5.530 486,822 -0.13(-2.23%)
Oct 23, 2018 5.645 5.675 5.554 5.657 378,751 -0.05(-0.89%)
Oct 22, 2018 5.725 5.737 5.665 5.707 313,197 +0.00(+0.00%)
Oct 19, 2018 5.707 5.755 5.689 5.707 191,799 +0.02(+0.31%)
Oct 18, 2018 5.713 5.713 5.635 5.689 324,741 -0.03(-0.52%)
Oct 17, 2018 5.743 5.773 5.658 5.719 356,532 -0.02(-0.42%)
Oct 16, 2018 5.671 5.743 5.668 5.743 226,780 +0.11(+1.91%)
Oct 15, 2018 5.677 5.677 5.612 5.635 271,253 -0.02(-0.42%)
Oct 12, 2018 5.594 5.713 5.570 5.659 673,057 +0.17(+3.04%)
Oct 11, 2018 5.540 5.635 5.432 5.492 555,146 -0.06(-1.08%)
Oct 10, 2018 5.779 5.779 5.552 5.552 670,573 -0.24(-4.12%)
Oct 09, 2018 5.809 5.813 5.788 5.791 286,109 +0.02(+0.31%)
Oct 08, 2018 5.767 5.797 5.707 5.773 389,060 +0.01(+0.10%)
Oct 05, 2018 5.862 5.874 5.719 5.767 624,479 -0.08(-1.43%)
Oct 04, 2018 5.964 5.964 5.785 5.850 1,362,011 -0.11(-1.90%)
Oct 03, 2018 5.994 6.006 5.964 5.964 290,361 -0.01(-0.10%)
Oct 02, 2018 5.982 5.988 5.958 5.970 240,957 +0.00(+0.00%)
Oct 01, 2018 5.952 5.997 5.934 5.970 298,723 +0.04(+0.60%)
Sep 28, 2018 5.928 5.958 5.910 5.934 506,384 +0.01(+0.20%)
Sep 27, 2018 5.928 5.946 5.910 5.922 320,427 +0.01(+0.10%)
Sep 26, 2018 5.952 5.964 5.898 5.916 307,152 -0.02(-0.40%)
Sep 25, 2018 5.916 5.964 5.916 5.940 360,852 +0.02(+0.40%)
Sep 24, 2018 5.922 5.934 5.904 5.916 212,436 -0.02(-0.30%)
Sep 21, 2018 5.952 5.958 5.910 5.934 233,844 -0.02(-0.30%)
Sep 20, 2018 5.910 5.952 5.910 5.952 299,138 +0.06(+0.97%)
Sep 19, 2018 5.900 5.900 5.871 5.895 308,218 +0.00(+0.00%)
Sep 18, 2018 5.877 5.906 5.877 5.895 379,121 +0.04(+0.61%)
Sep 17, 2018 5.900 5.900 5.853 5.859 387,821 -0.04(-0.60%)
Sep 14, 2018 5.930 5.936 5.895 5.895 232,943 -0.01(-0.20%)
Sep 13, 2018 5.912 5.936 5.906 5.906 277,645 -0.01(-0.10%)
Sep 12, 2018 5.906 5.918 5.889 5.912 320,559 +0.02(+0.30%)
Sep 11, 2018 5.859 5.906 5.848 5.895 314,580 +0.04(+0.61%)
Sep 10, 2018 5.853 5.877 5.844 5.859 175,487 +0.03(+0.51%)
Sep 07, 2018 5.829 5.847 5.818 5.829 159,347 -0.01(-0.20%)
Sep 06, 2018 5.871 5.871 5.800 5.841 580,944 -0.02(-0.30%)
Sep 05, 2018 5.865 5.871 5.841 5.859 325,351 -0.01(-0.10%)
Sep 04, 2018 5.859 5.871 5.835 5.865 303,502 +0.01(+0.10%)
Aug 31, 2018 5.859 5.859 5.859 0 +0.00(+0.00%)
Aug 30, 2018 5.871 5.877 5.841 5.859 247,097 -0.01(-0.10%)
Aug 29, 2018 5.841 5.871 5.841 5.865 353,375 +0.01(+0.20%)
Aug 28, 2018 5.853 5.853 5.818 5.853 276,065 +0.02(+0.41%)
Aug 27, 2018 5.859 5.861 5.818 5.829 332,954 -0.01(-0.20%)
Aug 24, 2018 5.835 5.859 5.806 5.841 217,245 +0.02(+0.31%)
Aug 23, 2018 5.818 5.844 5.806 5.823 265,194 -0.01(-0.14%)
Aug 22, 2018 5.832 5.849 5.812 5.832 276,123 +0.01(+0.20%)
Aug 21, 2018 5.832 5.849 5.814 5.820 283,211 -0.01(-0.10%)
Aug 20, 2018 5.832 5.838 5.814 5.826 280,326 -0.01(-0.10%)
Aug 17, 2018 5.802 5.832 5.796 5.832 240,695 +0.04(+0.61%)
Aug 16, 2018 5.761 5.814 5.761 5.796 343,252 +0.05(+0.82%)
Aug 15, 2018 5.791 5.791 5.720 5.749 513,944 -0.05(-0.91%)
Aug 14, 2018 5.808 5.814 5.785 5.802 256,542 +0.01(+0.10%)
Aug 13, 2018 5.791 5.820 5.773 5.796 233,010 +0.00(+0.00%)
Aug 10, 2018 5.796 5.808 5.779 5.796 181,159 +0.00(+0.00%)
Aug 09, 2018 5.808 5.832 5.796 5.796 347,654 -0.01(-0.10%)
Aug 08, 2018 5.802 5.820 5.791 5.802 222,100 -0.01(-0.10%)
Aug 07, 2018 5.796 5.820 5.791 5.808 296,115 +0.00(+0.00%)
Aug 06, 2018 5.779 5.808 5.773 5.808 281,738 +0.04(+0.61%)
Aug 03, 2018 5.802 5.802 5.744 5.773 671,567 -0.03(-0.51%)
Aug 02, 2018 5.755 5.802 5.746 5.802 233,956 +0.04(+0.61%)
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.