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 (%)
Dec 31, 2020 7.655 7.655 7.655 166,176 +0.06(+0.78%)
Dec 30, 2020 7.603 7.611 7.574 7.596 166,176 +0.02(+0.29%)
Dec 29, 2020 7.611 7.618 7.566 7.574 231,839 -0.01(-0.19%)
Dec 28, 2020 7.707 7.708 7.581 7.589 397,932 -0.08(-1.06%)
Dec 24, 2020 7.611 7.670 7.611 7.670 129,776 +0.06(+0.78%)
Dec 23, 2020 7.670 7.714 7.603 7.611 292,372 -0.05(-0.71%)
Dec 22, 2020 7.658 7.709 7.636 7.665 273,774 +0.04(+0.48%)
Dec 21, 2020 7.658 7.669 7.592 7.629 319,534 -0.07(-0.86%)
Dec 18, 2020 7.636 7.739 7.629 7.695 324,632 +0.06(+0.77%)
Dec 17, 2020 7.614 7.636 7.577 7.636 196,190 +0.07(+0.87%)
Dec 16, 2020 7.629 7.658 7.570 7.570 419,492 -0.05(-0.67%)
Dec 15, 2020 7.555 7.643 7.526 7.621 342,602 +0.10(+1.36%)
Dec 14, 2020 7.526 7.577 7.511 7.519 331,919 -0.01(-0.19%)
Dec 11, 2020 7.490 7.533 7.453 7.533 270,322 +0.03(+0.39%)
Dec 10, 2020 7.490 7.504 7.457 7.504 191,362 +0.00(+0.00%)
Dec 09, 2020 7.519 7.559 7.482 7.504 310,618 +0.01(+0.20%)
Dec 08, 2020 7.402 7.490 7.393 7.490 254,298 +0.10(+1.39%)
Dec 07, 2020 7.424 7.424 7.380 7.387 259,089 -0.04(-0.59%)
Dec 04, 2020 7.387 7.438 7.372 7.431 264,591 +0.04(+0.60%)
Dec 03, 2020 7.438 7.438 7.365 7.387 384,790 -0.05(-0.69%)
Dec 02, 2020 7.446 7.849 7.402 7.438 273,629 -0.01(-0.20%)
Dec 01, 2020 7.409 7.468 7.402 7.453 244,709 +0.08(+1.09%)
Nov 30, 2020 7.504 7.504 7.350 7.372 478,456 -0.12(-1.66%)
Nov 27, 2020 7.482 7.504 7.482 7.497 105,345 +0.03(+0.39%)
Nov 25, 2020 7.511 7.526 7.446 7.468 358,064 -0.04(-0.59%)
Nov 24, 2020 7.533 7.563 7.511 7.511 410,526 -0.02(-0.29%)
Nov 23, 2020 7.475 7.533 7.475 7.533 245,923 +0.09(+1.18%)
Nov 20, 2020 7.490 7.504 7.446 7.446 214,238 -0.05(-0.72%)
Nov 19, 2020 7.449 7.522 7.446 7.500 358,416 +0.05(+0.68%)
Nov 18, 2020 7.529 7.580 7.442 7.449 450,609 -0.12(-1.54%)
Nov 17, 2020 7.463 7.573 7.420 7.565 508,278 +0.09(+1.27%)
Nov 16, 2020 7.478 7.492 7.391 7.471 524,470 +0.05(+0.69%)
Nov 13, 2020 7.303 7.420 7.303 7.420 241,811 +0.12(+1.69%)
Nov 12, 2020 7.303 7.340 7.274 7.296 303,747 -0.01(-0.10%)
Nov 11, 2020 7.289 7.340 7.245 7.303 295,241 +0.05(+0.70%)
Nov 10, 2020 7.238 7.274 7.194 7.252 288,758 -0.01(-0.10%)
Nov 09, 2020 7.405 7.434 7.252 7.260 443,812 +0.02(+0.30%)
Nov 06, 2020 7.260 7.260 7.172 7.238 204,281 +0.00(+0.00%)
Nov 05, 2020 7.100 7.267 7.085 7.238 428,984 +0.19(+2.68%)
Nov 04, 2020 7.085 7.129 7.042 7.049 302,674 +0.05(+0.73%)
Nov 03, 2020 6.896 7.005 6.889 6.998 166,514 +0.13(+1.91%)
Nov 02, 2020 6.874 6.940 6.831 6.867 232,333 +0.03(+0.43%)
Oct 30, 2020 6.918 6.932 6.809 6.838 366,634 -0.08(-1.16%)
Oct 29, 2020 6.816 6.954 6.816 6.918 237,424 +0.10(+1.49%)
Oct 28, 2020 6.896 6.911 6.801 6.816 388,730 -0.15(-2.09%)
Oct 27, 2020 6.998 7.042 6.954 6.961 180,827 -0.04(-0.52%)
Oct 26, 2020 7.034 7.072 6.940 6.998 341,379 -0.09(-1.33%)
Oct 23, 2020 7.114 7.136 7.090 7.092 156,716 -0.01(-0.20%)
Oct 22, 2020 7.122 7.148 7.071 7.107 189,143 -0.03(-0.45%)
Oct 21, 2020 7.125 7.146 7.110 7.139 241,018 +0.01(+0.20%)
Oct 20, 2020 7.045 7.146 7.045 7.125 223,598 +0.08(+1.13%)
Oct 19, 2020 7.110 7.146 7.009 7.045 315,558 -0.05(-0.71%)
Oct 16, 2020 7.103 7.146 7.088 7.096 143,661 +0.01(+0.20%)
Oct 15, 2020 7.052 7.088 7.042 7.081 209,710 -0.06(-0.81%)
Oct 14, 2020 7.161 7.175 7.088 7.139 206,547 -0.04(-0.50%)
Oct 13, 2020 7.197 7.197 7.096 7.175 375,284 -0.04(-0.50%)
Oct 12, 2020 7.139 7.211 7.110 7.211 285,569 +0.12(+1.63%)
Oct 09, 2020 7.067 7.110 7.060 7.096 262,801 +0.06(+0.82%)
Oct 08, 2020 7.060 7.067 7.031 7.038 312,347 +0.00(+0.00%)
Oct 07, 2020 7.023 7.045 7.009 7.038 243,801 +0.05(+0.72%)
Oct 06, 2020 7.052 7.052 6.949 6.987 251,445 -0.04(-0.62%)
Oct 05, 2020 7.009 7.045 6.966 7.031 294,157 +0.04(+0.52%)
Oct 02, 2020 6.944 6.995 6.894 6.995 221,933 -0.01(-0.21%)
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.