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 )

8.540 +0.040 (+0.47%)
Official Closing 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 (%)
Nov 30, 2023 7.615 7.644 7.587 7.625 155,153 +0.00(+0.00%)
Nov 29, 2023 7.673 7.684 7.577 7.625 188,699 -0.01(-0.13%)
Nov 28, 2023 7.663 7.702 7.625 7.635 96,859 -0.01(-0.13%)
Nov 27, 2023 7.635 7.644 7.577 7.644 132,898 +0.01(+0.13%)
Nov 24, 2023 7.635 7.654 7.614 7.635 32,540 +0.01(+0.13%)
Nov 22, 2023 7.644 7.658 7.601 7.625 119,032 +0.00(+0.00%)
Nov 21, 2023 7.501 7.625 7.491 7.625 263,284 +0.09(+1.24%)
Nov 20, 2023 7.474 7.541 7.455 7.531 184,438 +0.01(+0.13%)
Nov 17, 2023 7.474 7.531 7.427 7.522 103,324 +0.08(+1.02%)
Nov 16, 2023 7.370 7.465 7.360 7.446 115,959 +0.06(+0.77%)
Nov 15, 2023 7.417 7.446 7.389 7.389 129,243 -0.03(-0.38%)
Nov 14, 2023 7.417 7.503 7.398 7.417 188,447 +0.05(+0.64%)
Nov 13, 2023 7.332 7.398 7.332 7.370 94,326 +0.04(+0.52%)
Nov 10, 2023 7.275 7.332 7.256 7.332 78,999 +0.11(+1.58%)
Nov 09, 2023 7.313 7.313 7.208 7.218 54,267 -0.06(-0.78%)
Nov 08, 2023 7.360 7.360 7.256 7.275 118,132 -0.06(-0.78%)
Nov 07, 2023 7.227 7.360 7.218 7.332 129,141 +0.08(+1.05%)
Nov 06, 2023 7.322 7.322 7.227 7.256 69,155 -0.02(-0.26%)
Nov 03, 2023 7.370 7.436 7.256 7.275 194,948 -0.07(-0.91%)
Nov 02, 2023 7.284 7.341 7.237 7.341 112,231 +0.11(+1.58%)
Nov 01, 2023 7.066 7.256 7.025 7.227 169,021 +0.18(+2.56%)
Oct 31, 2023 7.056 7.075 6.992 7.047 118,646 +0.04(+0.54%)
Oct 30, 2023 6.905 7.009 6.905 7.009 108,976 +0.16(+2.36%)
Oct 27, 2023 6.914 6.952 6.838 6.848 102,121 -0.07(-0.96%)
Oct 26, 2023 7.037 7.052 6.857 6.914 305,421 -0.15(-2.15%)
Oct 25, 2023 7.151 7.151 7.037 7.066 102,987 -0.09(-1.20%)
Oct 24, 2023 7.218 7.256 7.109 7.151 165,354 -0.02(-0.26%)
Oct 23, 2023 7.227 7.313 7.151 7.170 242,993 -0.06(-0.79%)
Oct 20, 2023 7.294 7.341 7.213 7.227 235,696 -0.07(-0.94%)
Oct 19, 2023 7.371 7.390 7.296 7.296 187,683 -0.08(-1.15%)
Oct 18, 2023 7.220 7.433 7.159 7.381 997,494 +0.15(+2.09%)
Oct 17, 2023 7.258 7.268 7.202 7.230 123,172 -0.05(-0.65%)
Oct 16, 2023 7.230 7.286 7.221 7.277 128,644 +0.07(+0.91%)
Oct 13, 2023 7.305 7.315 7.192 7.211 107,000 -0.05(-0.65%)
Oct 12, 2023 7.296 7.296 7.188 7.258 92,163 +0.00(+0.00%)
Oct 11, 2023 7.343 7.362 7.239 7.258 148,985 -0.05(-0.65%)
Oct 10, 2023 7.286 7.348 7.279 7.305 162,106 +0.02(+0.26%)
Oct 09, 2023 7.268 7.296 7.220 7.286 141,373 +0.03(+0.39%)
Oct 06, 2023 7.107 7.267 7.098 7.258 186,564 +0.15(+2.12%)
Oct 05, 2023 7.202 7.239 7.051 7.107 176,408 -0.11(-1.57%)
Oct 04, 2023 7.173 7.220 7.117 7.220 148,766 +0.03(+0.39%)
Oct 03, 2023 7.239 7.258 7.164 7.192 121,979 -0.07(-0.91%)
Oct 02, 2023 7.230 7.258 7.202 7.258 140,667 +0.02(+0.26%)
Sep 29, 2023 7.220 7.249 7.155 7.239 312,923 +0.06(+0.79%)
Sep 28, 2023 7.126 7.220 7.124 7.183 167,907 +0.02(+0.26%)
Sep 27, 2023 7.126 7.202 7.101 7.164 193,311 +0.06(+0.80%)
Sep 26, 2023 7.192 7.192 7.043 7.107 306,663 -0.10(-1.44%)
Sep 25, 2023 7.183 7.228 7.183 7.211 199,490 -0.02(-0.26%)
Sep 22, 2023 7.202 7.286 7.202 7.230 175,460 +0.04(+0.52%)
Sep 21, 2023 7.249 7.280 7.188 7.192 182,566 -0.08(-1.06%)
Sep 20, 2023 7.335 7.377 7.270 7.270 207,131 -0.03(-0.38%)
Sep 19, 2023 7.307 7.314 7.260 7.298 125,220 -0.01(-0.13%)
Sep 18, 2023 7.279 7.326 7.279 7.307 115,612 +0.03(+0.39%)
Sep 15, 2023 7.307 7.354 7.279 7.279 136,385 -0.07(-0.89%)
Sep 14, 2023 7.326 7.344 7.288 7.344 169,697 +0.07(+1.03%)
Sep 13, 2023 7.382 7.382 7.251 7.270 299,631 -0.10(-1.40%)
Sep 12, 2023 7.419 7.429 7.363 7.373 142,886 -0.06(-0.76%)
Sep 11, 2023 7.485 7.485 7.429 7.429 146,214 -0.02(-0.25%)
Sep 08, 2023 7.410 7.457 7.410 7.447 110,063 +0.05(+0.63%)
Sep 07, 2023 7.401 7.457 7.401 7.401 163,033 -0.06(-0.75%)
Sep 06, 2023 7.494 7.513 7.452 7.457 117,567 -0.06(-0.75%)
Sep 05, 2023 7.532 7.541 7.503 7.513 160,827 -0.03(-0.37%)
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.