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 (%)
Feb 28, 2022 8.100 8.165 8.009 8.124 261,832 -0.01(-0.10%)
Feb 25, 2022 8.100 8.198 8.075 8.132 451,105 +0.06(+0.71%)
Feb 24, 2022 7.772 8.075 7.731 8.075 346,375 +0.16(+1.97%)
Feb 23, 2022 8.100 8.116 7.878 7.919 222,087 -0.15(-1.83%)
Feb 22, 2022 8.198 8.198 7.993 8.067 363,716 -0.17(-2.09%)
Feb 18, 2022 8.239 0 +0.02(+0.20%)
Feb 17, 2022 8.280 8.296 8.067 8.223 178,913 -0.06(-0.73%)
Feb 16, 2022 8.267 8.291 8.210 8.283 178,437 +0.02(+0.20%)
Feb 15, 2022 8.210 8.275 8.202 8.267 137,248 +0.09(+1.09%)
Feb 14, 2022 8.210 8.291 8.137 8.178 240,667 -0.06(-0.69%)
Feb 11, 2022 8.389 8.419 8.186 8.234 390,615 -0.14(-1.65%)
Feb 10, 2022 8.430 8.446 8.328 8.373 274,593 -0.09(-1.06%)
Feb 09, 2022 8.422 8.462 8.397 8.462 324,490 +0.07(+0.78%)
Feb 08, 2022 8.324 8.397 8.308 8.397 177,497 +0.07(+0.88%)
Feb 07, 2022 8.389 8.418 8.300 8.324 201,284 -0.08(-0.97%)
Feb 04, 2022 8.357 8.430 8.275 8.405 306,482 +0.05(+0.58%)
Feb 03, 2022 8.422 8.340 8.357 207,082 -0.11(-1.34%)
Feb 02, 2022 8.479 8.479 8.414 8.470 214,842 +0.05(+0.58%)
Feb 01, 2022 8.365 8.422 8.322 8.422 365,165 +0.09(+1.07%)
Jan 31, 2022 8.243 8.340 8.332 444,151 +0.11(+1.29%)
Jan 28, 2022 8.096 8.226 8.039 8.226 236,180 +0.17(+2.12%)
Jan 27, 2022 8.112 8.275 8.039 8.055 295,982 -0.05(-0.60%)
Jan 26, 2022 8.145 8.279 8.015 8.104 347,837 +0.07(+0.81%)
Jan 25, 2022 8.072 8.125 7.942 8.039 300,438 -0.13(-1.59%)
Jan 24, 2022 8.047 8.178 7.559 8.169 1,306,944 -0.02(-0.20%)
Jan 21, 2022 8.300 8.340 8.145 8.186 373,448 -0.16(-1.89%)
Jan 20, 2022 8.424 8.505 8.314 8.344 221,381 -0.06(-0.67%)
Jan 19, 2022 8.408 8.481 8.384 8.400 270,836 +0.00(+0.00%)
Jan 18, 2022 8.432 8.497 8.360 8.400 489,781 -0.08(-0.95%)
Jan 14, 2022 8.481 0 -0.06(-0.76%)
Jan 13, 2022 8.642 8.650 8.505 8.545 386,881 -0.11(-1.31%)
Jan 12, 2022 8.683 8.691 8.626 8.659 277,386 +0.02(+0.28%)
Jan 11, 2022 8.650 8.683 8.586 8.634 385,884 -0.01(-0.09%)
Jan 10, 2022 8.586 8.642 8.481 8.642 315,162 +0.02(+0.19%)
Jan 07, 2022 8.594 8.659 8.545 8.626 343,472 +0.06(+0.66%)
Jan 06, 2022 8.562 8.610 8.497 8.570 277,882 +0.02(+0.28%)
Jan 05, 2022 8.642 8.675 8.521 8.545 314,080 -0.09(-1.03%)
Jan 04, 2022 8.683 8.699 8.594 8.634 253,079 -0.03(-0.37%)
Jan 03, 2022 8.659 8.755 8.594 8.667 365,537 +0.03(+0.37%)
Dec 31, 2021 8.747 8.804 8.610 8.634 315,386 -0.08(-0.93%)
Dec 30, 2021 8.739 8.739 8.675 8.715 172,354 +0.00(+0.00%)
Dec 29, 2021 8.618 8.731 8.610 8.715 172,360 +0.10(+1.12%)
Dec 28, 2021 8.642 8.683 8.602 8.618 165,474 -0.05(-0.56%)
Dec 27, 2021 8.618 8.683 8.586 8.667 307,350 +0.08(+0.94%)
Dec 23, 2021 8.610 8.691 8.570 8.586 294,200 +0.00(+0.00%)
Dec 22, 2021 8.586 8.674 8.554 8.586 208,506 +0.00(+0.06%)
Dec 21, 2021 8.533 8.581 8.477 8.581 220,250 +0.10(+1.23%)
Dec 20, 2021 8.541 8.555 8.429 8.477 329,856 -0.14(-1.67%)
Dec 17, 2021 8.525 8.637 8.517 8.621 196,467 +0.05(+0.56%)
Dec 16, 2021 8.653 8.685 8.565 8.573 166,116 -0.07(-0.83%)
Dec 15, 2021 8.509 8.645 8.445 8.645 216,163 +0.14(+1.60%)
Dec 14, 2021 8.493 8.557 8.461 8.509 315,328 +0.00(+0.00%)
Dec 13, 2021 8.525 8.561 8.509 8.509 132,359 -0.01(-0.09%)
Dec 10, 2021 8.581 8.581 8.474 8.517 272,529 -0.01(-0.09%)
Dec 09, 2021 8.557 8.573 8.509 8.525 207,742 -0.02(-0.19%)
Dec 08, 2021 8.613 8.621 8.485 8.541 322,149 +0.04(+0.47%)
Dec 07, 2021 8.597 8.669 8.477 8.501 293,887 +0.03(+0.38%)
Dec 06, 2021 8.509 8.509 8.413 8.469 455,388 -0.04(-0.47%)
Dec 03, 2021 8.645 8.677 8.356 8.509 322,584 -0.13(-1.49%)
Dec 02, 2021 8.653 8.748 8.637 8.637 173,533 -0.02(-0.28%)
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.