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, 2021 8.245 8.298 8.238 8.298 174,387 +0.06(+0.74%)
Apr 29, 2021 8.230 8.253 8.200 8.238 218,671 +0.03(+0.37%)
Apr 28, 2021 8.253 8.268 8.207 8.207 311,173 -0.02(-0.18%)
Apr 27, 2021 8.260 8.268 8.207 8.222 295,563 -0.04(-0.46%)
Apr 26, 2021 8.276 8.298 8.230 8.260 223,864 -0.03(-0.37%)
Apr 23, 2021 8.260 8.314 8.252 8.291 156,342 +0.07(+0.83%)
Apr 22, 2021 8.283 8.314 8.207 8.222 253,133 -0.07(-0.86%)
Apr 21, 2021 8.226 8.354 8.226 8.294 535,871 +0.02(+0.18%)
Apr 20, 2021 8.226 8.309 8.226 8.279 500,096 +0.06(+0.73%)
Apr 19, 2021 8.264 8.301 8.211 8.218 294,665 -0.02(-0.18%)
Apr 16, 2021 8.309 8.324 8.234 8.234 410,618 -0.07(-0.82%)
Apr 15, 2021 8.294 8.339 8.283 8.301 260,244 +0.02(+0.27%)
Apr 14, 2021 8.279 8.301 8.264 8.279 309,311 +0.00(+0.00%)
Apr 13, 2021 8.218 8.279 8.196 8.279 208,196 +0.08(+0.92%)
Apr 12, 2021 8.181 8.224 8.173 8.203 226,015 +0.02(+0.18%)
Apr 09, 2021 8.203 8.218 8.188 8.188 200,269 -0.03(-0.37%)
Apr 08, 2021 8.226 8.226 8.203 8.218 193,177 +0.02(+0.18%)
Apr 07, 2021 8.196 8.233 8.196 8.203 176,527 +0.00(+0.00%)
Apr 06, 2021 8.181 8.226 8.181 8.203 161,639 +0.00(+0.00%)
Apr 05, 2021 8.218 8.249 8.181 8.203 197,425 +0.02(+0.28%)
Apr 01, 2021 8.173 8.228 8.158 8.181 338,601 +0.05(+0.65%)
Mar 31, 2021 8.135 8.158 8.098 8.128 274,052 +0.05(+0.56%)
Mar 30, 2021 8.083 8.120 8.068 8.083 133,523 -0.01(-0.09%)
Mar 29, 2021 8.068 8.105 8.061 8.090 158,436 +0.02(+0.19%)
Mar 26, 2021 8.098 8.143 8.053 8.075 188,067 +0.00(+0.00%)
Mar 25, 2021 8.075 8.104 8.037 8.075 211,266 -0.05(-0.65%)
Mar 24, 2021 8.143 8.196 8.120 8.128 155,261 -0.01(-0.09%)
Mar 23, 2021 8.135 8.165 8.128 8.135 137,974 -0.04(-0.50%)
Mar 22, 2021 8.124 8.184 8.086 8.176 505,186 +0.06(+0.74%)
Mar 19, 2021 8.056 8.124 8.026 8.116 324,145 +0.06(+0.74%)
Mar 18, 2021 8.049 8.064 8.026 8.056 195,630 -0.02(-0.28%)
Mar 17, 2021 8.034 8.079 8.004 8.079 171,631 +0.04(+0.47%)
Mar 16, 2021 8.049 8.064 8.034 8.041 277,646 -0.01(-0.09%)
Mar 15, 2021 8.011 8.049 7.997 8.049 179,545 +0.07(+0.94%)
Mar 12, 2021 7.974 7.997 7.952 7.974 175,762 -0.01(-0.19%)
Mar 11, 2021 8.004 8.049 7.952 7.989 253,370 +0.05(+0.66%)
Mar 10, 2021 8.019 8.049 7.929 7.937 381,689 -0.04(-0.56%)
Mar 09, 2021 7.929 8.019 7.929 7.982 185,899 +0.11(+1.43%)
Mar 08, 2021 7.982 8.011 7.862 7.869 476,269 -0.13(-1.59%)
Mar 05, 2021 7.989 7.997 7.858 7.997 279,938 +0.04(+0.56%)
Mar 04, 2021 7.967 8.011 7.817 7.952 433,622 +0.00(+0.00%)
Mar 03, 2021 8.011 8.019 7.944 7.952 206,207 -0.08(-1.03%)
Mar 02, 2021 8.019 8.049 7.982 8.034 174,835 +0.02(+0.28%)
Mar 01, 2021 7.959 8.049 7.899 8.011 300,220 +0.12(+1.52%)
Feb 26, 2021 7.952 7.967 7.839 7.892 427,653 -0.03(-0.38%)
Feb 25, 2021 7.997 8.004 7.832 7.922 396,886 -0.09(-1.12%)
Feb 24, 2021 7.952 8.016 7.937 8.011 232,427 +0.05(+0.66%)
Feb 23, 2021 7.967 7.982 7.824 7.959 444,325 +0.00(+0.00%)
Feb 22, 2021 7.982 8.034 7.937 7.959 335,837 -0.04(-0.47%)
Feb 19, 2021 8.019 8.026 7.959 7.997 252,425 -0.01(-0.09%)
Feb 18, 2021 7.982 8.004 7.922 8.004 165,437 -0.00(-0.04%)
Feb 17, 2021 7.977 8.014 7.948 8.007 348,284 +0.04(+0.47%)
Feb 16, 2021 7.948 7.985 7.910 7.970 288,880 +0.07(+0.85%)
Feb 12, 2021 7.933 7.962 7.903 7.903 344,204 -0.01(-0.19%)
Feb 11, 2021 7.955 7.955 7.903 7.918 244,943 -0.03(-0.37%)
Feb 10, 2021 7.948 7.955 7.918 7.948 257,156 +0.01(+0.09%)
Feb 09, 2021 7.903 7.940 7.903 7.940 219,012 +0.04(+0.47%)
Feb 08, 2021 7.881 7.910 7.843 7.903 291,909 +0.05(+0.66%)
Feb 05, 2021 7.858 7.881 7.806 7.851 320,262 +0.03(+0.38%)
Feb 04, 2021 7.821 7.858 7.784 7.821 363,027 +0.01(+0.19%)
Feb 03, 2021 7.806 7.821 7.762 7.806 255,016 +0.01(+0.19%)
Feb 02, 2021 7.866 7.881 7.791 7.791 367,681 -0.03(-0.38%)
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.