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 (%)
Apr 30, 2020 6.354 6.354 6.222 6.263 789,636 -0.10(-1.53%)
Apr 29, 2020 6.305 6.381 6.288 6.360 523,259 +0.08(+1.33%)
Apr 28, 2020 6.374 6.388 6.249 6.277 436,027 -0.03(-0.55%)
Apr 27, 2020 6.291 6.319 6.270 6.312 387,240 +0.05(+0.78%)
Apr 24, 2020 6.256 6.277 6.201 6.263 241,080 +0.07(+1.12%)
Apr 23, 2020 6.270 6.298 6.180 6.194 737,085 -0.05(-0.78%)
Apr 22, 2020 6.263 6.347 6.187 6.242 472,629 +0.05(+0.74%)
Apr 21, 2020 6.190 6.265 6.135 6.197 526,964 -0.06(-0.88%)
Apr 20, 2020 6.314 6.348 6.224 6.252 484,085 -0.11(-1.73%)
Apr 17, 2020 6.403 6.403 6.293 6.362 657,507 +0.13(+2.10%)
Apr 16, 2020 6.224 6.240 6.135 6.231 612,940 +0.02(+0.33%)
Apr 15, 2020 6.162 6.259 6.135 6.210 625,659 -0.06(-0.99%)
Apr 14, 2020 6.245 6.348 6.224 6.272 545,651 +0.11(+1.79%)
Apr 13, 2020 6.148 6.162 5.962 6.162 536,366 +0.01(+0.22%)
Apr 09, 2020 6.169 6.451 6.107 6.148 709,358 +0.06(+0.90%)
Apr 08, 2020 5.983 6.093 5.918 6.093 637,503 +0.15(+2.55%)
Apr 07, 2020 5.894 6.114 5.894 5.942 1,018,472 +0.12(+2.01%)
Apr 06, 2020 5.591 5.839 5.580 5.825 809,187 +0.32(+5.88%)
Apr 03, 2020 5.604 5.653 5.398 5.501 735,647 -0.10(-1.84%)
Apr 02, 2020 5.508 5.687 5.472 5.604 613,460 +0.11(+2.01%)
Apr 01, 2020 5.501 5.666 5.419 5.494 871,238 -0.23(-4.09%)
Mar 31, 2020 5.811 5.887 5.728 5.728 612,507 -0.06(-1.07%)
Mar 30, 2020 5.646 5.845 5.584 5.790 543,748 +0.10(+1.82%)
Mar 27, 2020 5.646 5.759 5.525 5.687 460,705 -0.10(-1.78%)
Mar 26, 2020 5.646 5.907 5.646 5.790 605,559 +0.14(+2.56%)
Mar 25, 2020 5.350 5.900 5.350 5.646 897,258 +0.29(+5.40%)
Mar 24, 2020 5.033 5.439 5.033 5.357 1,096,293 +0.63(+13.41%)
Mar 23, 2020 4.888 4.895 4.537 4.723 1,166,425 -0.33(-6.59%)
Mar 20, 2020 4.927 5.397 4.913 5.056 1,038,216 +0.13(+2.63%)
Mar 19, 2020 4.395 5.056 4.375 4.927 964,651 +0.46(+10.21%)
Mar 18, 2020 5.002 5.097 4.450 4.470 1,681,169 -0.78(-14.81%)
Mar 17, 2020 5.084 5.452 4.941 5.247 1,476,346 +0.31(+6.35%)
Mar 16, 2020 4.436 5.315 4.436 4.934 1,443,378 -0.72(-12.77%)
Mar 13, 2020 5.454 5.758 5.227 5.656 718,020 +0.46(+8.92%)
Mar 12, 2020 5.336 5.349 4.750 5.193 1,298,628 -0.51(-8.96%)
Mar 11, 2020 5.976 6.004 5.670 5.704 601,287 -0.45(-7.31%)
Mar 10, 2020 6.065 6.154 5.867 6.154 875,105 +0.29(+4.88%)
Mar 09, 2020 5.826 5.959 5.826 5.867 565,411 -0.26(-4.23%)
Mar 06, 2020 6.004 6.160 5.970 6.126 584,189 +0.01(+0.11%)
Mar 05, 2020 6.181 6.181 6.079 6.119 457,628 -0.15(-2.39%)
Mar 04, 2020 6.174 6.331 6.167 6.269 508,723 +0.18(+2.91%)
Mar 03, 2020 6.235 6.283 5.990 6.092 691,785 -0.06(-1.00%)
Mar 02, 2020 5.888 6.201 5.888 6.154 833,237 +0.29(+4.88%)
Feb 28, 2020 5.806 5.889 5.602 5.867 1,706,930 -0.13(-2.16%)
Feb 27, 2020 6.235 6.244 5.997 5.997 1,048,260 -0.34(-5.38%)
Feb 26, 2020 6.249 6.406 6.249 6.338 664,122 +0.10(+1.53%)
Feb 25, 2020 6.351 6.392 6.194 6.242 1,015,698 -0.08(-1.29%)
Feb 24, 2020 6.447 6.453 6.293 6.324 1,035,652 -0.22(-3.33%)
Feb 21, 2020 6.610 6.637 6.542 6.542 383,002 -0.09(-1.34%)
Feb 20, 2020 6.637 6.651 6.583 6.631 350,048 -0.02(-0.35%)
Feb 19, 2020 6.627 6.661 6.622 6.654 313,649 +0.03(+0.51%)
Feb 18, 2020 6.586 6.620 6.586 6.620 549,484 +0.03(+0.51%)
Feb 14, 2020 6.586 6.620 6.579 6.586 477,230 +0.01(+0.10%)
Feb 13, 2020 6.579 6.613 6.569 6.579 323,918 -0.01(-0.21%)
Feb 12, 2020 6.593 6.613 6.586 6.593 298,590 +0.01(+0.21%)
Feb 11, 2020 6.586 6.613 6.579 6.579 236,361 +0.01(+0.10%)
Feb 10, 2020 6.491 6.573 6.491 6.573 218,339 +0.06(+0.93%)
Feb 07, 2020 6.539 6.579 6.512 6.512 291,040 -0.03(-0.41%)
Feb 06, 2020 6.546 6.549 6.512 6.539 269,268 -0.01(-0.10%)
Feb 05, 2020 6.539 6.546 6.498 6.546 267,236 +0.03(+0.52%)
Feb 04, 2020 6.444 6.512 6.444 6.512 285,018 +0.10(+1.58%)
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.