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 )

9.130 +0.010 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Dec 29, 2023 7.363 7.392 7.307 7.392 368,217 +0.05(+0.64%)
Dec 28, 2023 7.345 7.363 7.330 7.345 163,499 -0.02(-0.26%)
Dec 27, 2023 7.382 7.382 7.316 7.363 230,892 -0.01(-0.13%)
Dec 26, 2023 7.345 7.401 7.335 7.373 136,813 +0.03(+0.39%)
Dec 22, 2023 7.373 7.411 7.330 7.345 218,537 -0.01(-0.13%)
Dec 21, 2023 7.307 7.401 7.307 7.354 198,342 +0.05(+0.62%)
Dec 20, 2023 7.346 7.421 7.299 7.309 177,932 -0.07(-1.01%)
Dec 19, 2023 7.412 7.440 7.346 7.384 186,826 +0.02(+0.25%)
Dec 18, 2023 7.374 7.421 7.346 7.365 166,500 -0.01(-0.13%)
Dec 15, 2023 7.421 7.421 7.365 7.374 91,195 -0.08(-1.13%)
Dec 14, 2023 7.468 7.477 7.407 7.458 147,633 +0.01(+0.13%)
Dec 13, 2023 7.374 7.454 7.356 7.449 91,225 +0.09(+1.27%)
Dec 12, 2023 7.346 7.365 7.327 7.356 117,629 +0.03(+0.38%)
Dec 11, 2023 7.271 7.345 7.215 7.327 175,917 +0.03(+0.38%)
Dec 08, 2023 7.299 7.315 7.234 7.299 236,742 -0.03(-0.45%)
Dec 07, 2023 7.309 7.346 7.281 7.332 118,141 +0.02(+0.32%)
Dec 06, 2023 7.327 7.346 7.276 7.309 106,537 +0.01(+0.13%)
Dec 05, 2023 7.271 7.318 7.271 7.299 118,126 -0.01(-0.13%)
Dec 04, 2023 7.412 7.421 7.271 7.309 200,510 -0.13(-1.70%)
Dec 01, 2023 7.458 7.477 7.402 7.435 209,686 -0.02(-0.31%)
Nov 30, 2023 7.449 7.477 7.421 7.458 158,616 +0.00(+0.00%)
Nov 29, 2023 7.505 7.516 7.412 7.458 192,911 -0.01(-0.13%)
Nov 28, 2023 7.496 7.533 7.459 7.468 99,022 -0.01(-0.13%)
Nov 27, 2023 7.468 7.477 7.412 7.477 135,865 +0.01(+0.13%)
Nov 24, 2023 7.468 7.487 7.448 7.468 33,267 +0.01(+0.13%)
Nov 22, 2023 7.477 7.491 7.435 7.458 121,689 +0.00(+0.00%)
Nov 21, 2023 7.337 7.458 7.327 7.458 269,162 +0.09(+1.24%)
Nov 20, 2023 7.311 7.376 7.292 7.367 188,558 +0.01(+0.13%)
Nov 17, 2023 7.311 7.367 7.265 7.357 105,632 +0.07(+1.02%)
Nov 16, 2023 7.209 7.302 7.200 7.283 118,549 +0.06(+0.77%)
Nov 15, 2023 7.255 7.283 7.227 7.227 132,130 -0.03(-0.38%)
Nov 14, 2023 7.255 7.339 7.237 7.255 192,657 +0.05(+0.64%)
Nov 13, 2023 7.172 7.237 7.172 7.209 96,432 +0.04(+0.52%)
Nov 10, 2023 7.116 7.172 7.097 7.172 80,764 +0.11(+1.58%)
Nov 09, 2023 7.153 7.153 7.051 7.060 55,479 -0.06(-0.78%)
Nov 08, 2023 7.200 7.200 7.097 7.116 120,771 -0.06(-0.78%)
Nov 07, 2023 7.070 7.200 7.060 7.172 132,025 +0.07(+1.05%)
Nov 06, 2023 7.162 7.162 7.070 7.097 70,700 -0.02(-0.26%)
Nov 03, 2023 7.209 7.274 7.097 7.116 199,303 -0.07(-0.91%)
Nov 02, 2023 7.125 7.181 7.079 7.181 114,738 +0.11(+1.58%)
Nov 01, 2023 6.912 7.097 6.871 7.070 172,796 +0.18(+2.56%)
Oct 31, 2023 6.902 6.921 6.839 6.893 121,296 +0.04(+0.54%)
Oct 30, 2023 6.754 6.856 6.754 6.856 111,410 +0.16(+2.36%)
Oct 27, 2023 6.763 6.800 6.689 6.698 104,403 -0.07(-0.96%)
Oct 26, 2023 6.884 6.898 6.707 6.763 312,243 -0.15(-2.15%)
Oct 25, 2023 6.995 6.995 6.884 6.912 105,287 -0.08(-1.20%)
Oct 24, 2023 7.060 7.097 6.953 6.995 169,048 -0.02(-0.26%)
Oct 23, 2023 7.070 7.153 6.995 7.014 248,421 -0.06(-0.79%)
Oct 20, 2023 7.135 7.181 7.056 7.070 240,960 -0.07(-0.94%)
Oct 19, 2023 7.210 7.229 7.136 7.136 191,878 -0.08(-1.15%)
Oct 18, 2023 7.063 7.270 7.003 7.219 1,019,788 +0.15(+2.09%)
Oct 17, 2023 7.100 7.109 7.044 7.072 125,925 -0.05(-0.65%)
Oct 16, 2023 7.072 7.127 7.063 7.118 131,519 +0.06(+0.92%)
Oct 13, 2023 7.146 7.155 7.035 7.053 109,391 -0.05(-0.65%)
Oct 12, 2023 7.136 7.136 7.030 7.100 94,222 +0.00(+0.00%)
Oct 11, 2023 7.183 7.201 7.081 7.100 152,315 -0.05(-0.65%)
Oct 10, 2023 7.127 7.187 7.120 7.146 165,729 +0.02(+0.26%)
Oct 09, 2023 7.109 7.136 7.063 7.127 144,533 +0.03(+0.39%)
Oct 06, 2023 6.952 7.108 6.943 7.100 190,734 +0.15(+2.12%)
Oct 05, 2023 7.044 7.081 6.897 6.952 180,351 -0.11(-1.57%)
Oct 04, 2023 7.017 7.063 6.961 7.063 152,091 +0.03(+0.39%)
Oct 03, 2023 7.081 7.100 7.007 7.035 124,706 -0.06(-0.91%)
Oct 02, 2023 7.072 7.100 7.044 7.100 143,811 +0.02(+0.26%)
Sep 29, 2023 7.063 7.090 6.998 7.081 319,917 +0.06(+0.79%)
Sep 28, 2023 6.970 7.063 6.969 7.026 171,659 +0.02(+0.26%)
Sep 27, 2023 6.970 7.044 6.946 7.007 197,632 +0.06(+0.80%)
Sep 26, 2023 7.035 7.035 6.889 6.952 313,517 -0.10(-1.44%)
Sep 25, 2023 7.026 7.070 7.026 7.053 203,948 -0.02(-0.26%)
Sep 22, 2023 7.044 7.127 7.044 7.072 179,382 +0.04(+0.52%)
Sep 21, 2023 7.090 7.121 7.030 7.035 186,646 -0.08(-1.06%)
Sep 20, 2023 7.175 7.216 7.111 7.111 211,763 -0.03(-0.38%)
Sep 19, 2023 7.147 7.154 7.101 7.138 128,020 -0.01(-0.13%)
Sep 18, 2023 7.120 7.165 7.120 7.147 118,198 +0.03(+0.39%)
Sep 15, 2023 7.147 7.193 7.120 7.120 139,435 -0.06(-0.89%)
Sep 14, 2023 7.165 7.184 7.129 7.184 173,492 +0.07(+1.03%)
Sep 13, 2023 7.220 7.220 7.092 7.111 306,332 -0.10(-1.40%)
Sep 12, 2023 7.257 7.266 7.202 7.211 146,081 -0.05(-0.76%)
Sep 11, 2023 7.321 7.321 7.266 7.266 149,484 -0.02(-0.25%)
Sep 08, 2023 7.248 7.294 7.248 7.284 112,524 +0.05(+0.63%)
Sep 07, 2023 7.239 7.294 7.239 7.239 166,679 -0.05(-0.75%)
Sep 06, 2023 7.330 7.349 7.289 7.294 120,196 -0.05(-0.75%)
Sep 05, 2023 7.367 7.376 7.339 7.349 164,424 -0.03(-0.37%)
Sep 01, 2023 7.394 7.403 7.358 7.376 108,211 +0.00(+0.00%)
Aug 31, 2023 7.394 7.413 7.376 7.376 213,759 +0.01(+0.12%)
Aug 30, 2023 7.358 7.367 7.321 7.367 94,989 +0.04(+0.50%)
Aug 29, 2023 7.257 7.349 7.257 7.330 108,943 +0.07(+1.01%)
Aug 28, 2023 7.303 7.312 7.239 7.257 120,377 +0.00(+0.00%)
Aug 25, 2023 7.220 7.312 7.220 7.257 145,995 +0.05(+0.63%)
Aug 24, 2023 7.385 7.385 7.211 7.211 155,578 -0.15(-1.99%)
Aug 23, 2023 7.275 7.367 7.275 7.358 113,074 +0.08(+1.13%)
Aug 22, 2023 7.321 7.321 7.262 7.275 86,222 -0.01(-0.13%)
Aug 21, 2023 7.303 7.330 7.240 7.284 150,311 -0.02(-0.28%)
Aug 18, 2023 7.214 7.323 7.214 7.305 158,268 +0.05(+0.75%)
Aug 17, 2023 7.323 7.359 7.227 7.250 167,523 -0.06(-0.87%)
Aug 16, 2023 7.305 7.378 7.286 7.314 88,592 -0.01(-0.12%)
Aug 15, 2023 7.395 7.429 7.314 7.323 155,160 -0.11(-1.47%)
Aug 14, 2023 7.414 7.432 7.381 7.432 124,294 +0.03(+0.37%)
Aug 11, 2023 7.386 7.436 7.377 7.405 137,331 -0.03(-0.37%)
Aug 10, 2023 7.414 7.523 7.405 7.432 139,830 +0.03(+0.37%)
Aug 09, 2023 7.441 7.441 7.377 7.405 88,174 -0.02(-0.24%)
Aug 08, 2023 7.441 7.452 7.377 7.423 209,092 -0.05(-0.61%)
Aug 07, 2023 7.414 7.477 7.414 7.468 102,602 +0.08(+1.11%)
Aug 04, 2023 7.432 7.491 7.386 7.386 119,619 -0.04(-0.49%)
Aug 03, 2023 7.414 7.477 7.395 7.423 96,549 -0.01(-0.12%)
Aug 02, 2023 7.441 7.531 7.414 7.432 160,950 -0.07(-0.97%)
Aug 01, 2023 7.495 7.523 7.486 7.504 79,864 -0.01(-0.12%)
Jul 31, 2023 7.541 7.550 7.486 7.514 155,066 +0.02(+0.24%)
Jul 28, 2023 7.514 7.566 7.477 7.495 265,847 -0.01(-0.12%)
Jul 27, 2023 7.559 7.586 7.486 7.504 166,241 -0.03(-0.36%)
Jul 26, 2023 7.568 7.582 7.514 7.532 134,836 -0.04(-0.48%)
Jul 25, 2023 7.586 7.595 7.541 7.568 110,395 +0.00(+0.00%)
Jul 24, 2023 7.577 7.613 7.544 7.568 141,067 -0.01(-0.12%)
Jul 21, 2023 7.595 7.604 7.523 7.577 84,898 +0.03(+0.34%)
Jul 20, 2023 7.624 7.633 7.529 7.552 148,481 -0.07(-0.95%)
Jul 19, 2023 7.597 7.633 7.579 7.624 146,287 +0.06(+0.84%)
Jul 18, 2023 7.534 7.570 7.516 7.561 165,404 +0.03(+0.36%)
Jul 17, 2023 7.570 7.570 7.498 7.534 88,931 -0.02(-0.24%)
Jul 14, 2023 7.570 7.579 7.543 7.552 65,431 -0.01(-0.12%)
Jul 13, 2023 7.579 7.583 7.543 7.561 133,876 +0.00(+0.00%)
Jul 12, 2023 7.534 7.579 7.534 7.561 123,850 +0.06(+0.84%)
Jul 11, 2023 7.570 7.570 7.471 7.498 116,642 -0.05(-0.60%)
Jul 10, 2023 7.471 7.552 7.453 7.543 72,252 +0.08(+1.09%)
Jul 07, 2023 7.480 7.520 7.457 7.461 103,369 -0.01(-0.12%)
Jul 06, 2023 7.480 7.498 7.416 7.471 115,787 -0.08(-1.08%)
Jul 05, 2023 7.498 7.552 7.443 7.552 144,814 +0.06(+0.84%)
Jul 03, 2023 7.471 7.489 7.425 7.489 84,213 +0.07(+0.97%)
Jun 30, 2023 7.471 7.561 7.416 7.416 304,959 +0.01(+0.12%)
Jun 29, 2023 7.380 7.407 7.362 7.407 98,708 +0.03(+0.37%)
Jun 28, 2023 7.380 7.389 7.344 7.380 113,518 +0.02(+0.25%)
Jun 27, 2023 7.317 7.362 7.299 7.362 82,566 +0.05(+0.74%)
Jun 26, 2023 7.317 7.380 7.304 7.308 100,988 -0.05(-0.61%)
Jun 23, 2023 7.353 7.380 7.326 7.353 107,727 -0.01(-0.12%)
Jun 22, 2023 7.461 7.480 7.335 7.362 325,156 -0.11(-1.45%)
Jun 21, 2023 7.507 7.529 7.451 7.471 134,028 -0.04(-0.50%)
Jun 20, 2023 7.490 7.526 7.473 7.508 166,040 +0.02(+0.24%)
Jun 16, 2023 7.535 7.580 7.490 7.490 155,251 +0.02(+0.24%)
Jun 15, 2023 7.508 7.526 7.473 7.473 179,850 +0.50(+7.17%)
May 08, 2023 7.035 7.035 6.946 6.973 154,683 -0.03(-0.38%)
May 05, 2023 6.919 7.026 6.919 6.999 173,608 +0.12(+1.81%)
May 04, 2023 6.928 6.933 6.848 6.875 142,512 -0.06(-0.90%)
May 03, 2023 6.946 7.022 6.937 6.937 107,428 -0.04(-0.51%)
May 02, 2023 7.008 7.008 6.904 6.973 131,451 -0.06(-0.82%)
May 01, 2023 7.026 7.070 6.999 7.030 115,233 +0.00(+0.06%)
Apr 28, 2023 7.044 7.079 6.968 7.026 153,669 +0.01(+0.13%)
Apr 27, 2023 6.848 7.026 6.848 7.017 186,665 +0.19(+2.73%)
Apr 26, 2023 6.866 6.935 6.817 6.830 183,194 -0.04(-0.65%)
Apr 25, 2023 6.937 6.986 6.866 6.875 132,035 -0.10(-1.40%)
Apr 24, 2023 6.937 6.989 6.937 6.973 113,471 +0.04(+0.51%)
Apr 21, 2023 6.937 6.981 6.928 6.937 140,304 +0.01(+0.10%)
Apr 20, 2023 6.965 7.018 6.921 6.930 114,193 -0.05(-0.76%)
Apr 19, 2023 6.948 7.001 6.930 6.983 123,592 +0.02(+0.25%)
Apr 18, 2023 6.974 6.992 6.931 6.965 128,913 +0.04(+0.51%)
Apr 17, 2023 6.912 7.009 6.912 6.930 144,586 +0.02(+0.26%)
Apr 14, 2023 6.992 7.018 6.899 6.912 92,812 -0.04(-0.51%)
Apr 13, 2023 6.956 7.009 6.939 6.948 151,758 +0.03(+0.45%)
Apr 12, 2023 6.930 6.965 6.895 6.917 64,008 +0.01(+0.19%)
Apr 11, 2023 6.921 6.965 6.868 6.903 150,326 +0.03(+0.39%)
Apr 10, 2023 6.833 6.895 6.833 6.877 196,712 +0.04(+0.52%)
Apr 06, 2023 6.842 6.912 6.815 6.842 194,855 +0.03(+0.39%)
Apr 05, 2023 6.842 6.903 6.758 6.815 121,847 -0.04(-0.64%)
Apr 04, 2023 6.956 6.965 6.824 6.859 254,871 -0.06(-0.89%)
Apr 03, 2023 7.009 7.027 6.886 6.921 187,355 -0.10(-1.38%)
Mar 31, 2023 6.983 7.018 6.930 7.018 298,261 +0.10(+1.40%)
Mar 30, 2023 6.824 6.921 6.797 6.921 182,198 +0.13(+1.95%)
Mar 29, 2023 6.745 6.789 6.740 6.789 135,270 +0.09(+1.32%)
Mar 28, 2023 6.727 6.762 6.692 6.700 177,756 -0.05(-0.78%)
Mar 27, 2023 6.797 6.797 6.736 6.753 163,753 -0.01(-0.13%)
Mar 24, 2023 6.692 6.762 6.665 6.762 153,081 +0.08(+1.19%)
Mar 23, 2023 6.656 6.771 6.639 6.683 150,191 +0.04(+0.53%)
Mar 22, 2023 6.745 6.778 6.647 6.647 148,951 -0.08(-1.18%)
Mar 21, 2023 6.762 6.815 6.718 6.727 209,407 -0.00(-0.03%)
Mar 20, 2023 6.667 6.768 6.667 6.729 106,504 +0.06(+0.92%)
Mar 17, 2023 6.746 6.746 6.650 6.667 150,679 -0.08(-1.17%)
Mar 16, 2023 6.615 6.764 6.598 6.746 238,212 +0.12(+1.85%)
Mar 15, 2023 6.623 6.632 6.518 6.623 336,882 -0.06(-0.92%)
Mar 14, 2023 6.729 6.807 6.642 6.685 223,521 +0.07(+1.06%)
Mar 13, 2023 6.615 6.676 6.571 6.615 250,712 +0.00(+0.00%)
Mar 10, 2023 6.659 6.717 6.571 6.615 253,067 -0.05(-0.79%)
Mar 09, 2023 6.799 6.815 6.645 6.667 234,300 -0.13(-1.93%)
Mar 08, 2023 6.799 6.829 6.755 6.799 163,780 +0.00(+0.00%)
Mar 07, 2023 6.904 6.904 6.799 6.799 116,732 -0.09(-1.27%)
Mar 06, 2023 6.921 6.947 6.886 6.886 103,961 -0.01(-0.13%)
Mar 03, 2023 6.886 6.913 6.869 6.895 134,616 +0.04(+0.64%)
Mar 02, 2023 6.807 6.856 6.765 6.851 113,909 +0.04(+0.64%)
Mar 01, 2023 6.825 6.860 6.799 6.807 147,493 -0.02(-0.26%)
Feb 28, 2023 6.843 6.860 6.799 6.825 177,252 -0.01(-0.13%)
Feb 27, 2023 6.825 6.878 6.786 6.834 254,708 +0.04(+0.65%)
Feb 24, 2023 6.790 6.807 6.746 6.790 224,213 -0.03(-0.39%)
Feb 23, 2023 6.834 6.855 6.764 6.816 97,062 +0.04(+0.52%)
Feb 22, 2023 6.772 6.851 6.764 6.781 224,500 -0.02(-0.26%)
Feb 21, 2023 6.851 6.904 6.799 6.799 210,620 -0.12(-1.67%)
Feb 17, 2023 6.932 6.958 6.880 6.914 259,724 -0.03(-0.38%)
Feb 16, 2023 7.001 7.054 6.932 6.940 302,856 -0.09(-1.24%)
Feb 15, 2023 7.036 7.097 6.985 7.027 249,232 -0.01(-0.12%)
Feb 14, 2023 7.054 7.193 7.010 7.036 158,714 -0.01(-0.12%)
Feb 13, 2023 7.097 7.210 7.020 7.045 323,458 -0.02(-0.25%)
Feb 10, 2023 7.054 7.080 7.014 7.062 165,526 +0.02(+0.25%)
Feb 09, 2023 7.132 7.158 7.019 7.045 221,654 -0.03(-0.49%)
Feb 08, 2023 7.019 7.080 6.982 7.080 326,828 +0.07(+0.99%)
Feb 07, 2023 6.949 7.062 6.940 7.010 307,212 +0.06(+0.88%)
Feb 06, 2023 6.958 6.967 6.897 6.949 168,125 -0.04(-0.62%)
Feb 03, 2023 6.958 7.010 6.932 6.993 315,562 -0.01(-0.12%)
Feb 02, 2023 6.958 7.054 6.940 7.001 522,429 +0.13(+1.90%)
Feb 01, 2023 6.784 6.954 6.765 6.871 388,164 +0.09(+1.28%)
Jan 31, 2023 6.775 6.784 6.714 6.784 324,864 +0.06(+0.91%)
Jan 30, 2023 6.697 6.740 6.693 6.723 252,679 +0.00(+0.00%)
Jan 27, 2023 6.723 6.758 6.688 6.723 251,316 +0.00(+0.00%)
Jan 26, 2023 6.740 6.771 6.688 6.723 210,195 +0.03(+0.39%)
Jan 25, 2023 6.706 6.710 6.658 6.697 269,717 -0.03(-0.39%)
Jan 24, 2023 6.706 6.810 6.653 6.723 223,612 -0.03(-0.39%)
Jan 23, 2023 6.662 6.758 6.649 6.749 356,077 +0.10(+1.54%)
Jan 20, 2023 6.612 6.690 6.603 6.646 292,587 +0.03(+0.52%)
Jan 19, 2023 6.603 6.646 6.586 6.612 208,928 -0.03(-0.39%)
Jan 18, 2023 6.750 6.819 6.621 6.638 251,446 -0.09(-1.28%)
Jan 17, 2023 6.716 6.750 6.707 6.724 211,232 +0.02(+0.26%)
Jan 13, 2023 6.672 6.724 6.672 6.707 174,858 +0.01(+0.13%)
Jan 12, 2023 6.716 6.716 6.638 6.698 294,012 +0.03(+0.52%)
Jan 11, 2023 6.577 6.664 6.577 6.664 207,445 +0.10(+1.58%)
Jan 10, 2023 6.526 6.560 6.508 6.560 116,836 +0.03(+0.53%)
Jan 09, 2023 6.569 6.595 6.500 6.526 193,622 +0.03(+0.40%)
Jan 06, 2023 6.448 6.534 6.422 6.500 288,481 +0.09(+1.35%)
Jan 05, 2023 6.491 6.491 6.405 6.413 182,479 -0.09(-1.46%)
Jan 04, 2023 6.491 6.552 6.452 6.508 375,603 +0.05(+0.80%)
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.