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 )

8.495 +0.035 (+0.41%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 17, 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 8.309 8.363 8.302 8.363 173,040 +0.06(+0.74%)
Apr 29, 2021 8.294 8.317 8.264 8.302 216,982 +0.03(+0.37%)
Apr 28, 2021 8.317 8.332 8.271 8.271 308,769 -0.02(-0.18%)
Apr 27, 2021 8.325 8.332 8.271 8.286 293,280 -0.04(-0.46%)
Apr 26, 2021 8.340 8.363 8.294 8.325 222,135 -0.03(-0.37%)
Apr 23, 2021 8.325 8.378 8.316 8.355 155,134 +0.07(+0.83%)
Apr 22, 2021 8.348 8.378 8.271 8.286 251,178 -0.07(-0.86%)
Apr 21, 2021 8.290 8.419 8.290 8.358 531,732 +0.02(+0.18%)
Apr 20, 2021 8.290 8.374 8.290 8.343 496,233 +0.06(+0.73%)
Apr 19, 2021 8.328 8.366 8.275 8.282 292,388 -0.02(-0.18%)
Apr 16, 2021 8.374 8.389 8.298 8.298 407,446 -0.07(-0.82%)
Apr 15, 2021 8.358 8.404 8.347 8.366 258,233 +0.02(+0.27%)
Apr 14, 2021 8.343 8.366 8.328 8.343 306,921 +0.00(+0.00%)
Apr 13, 2021 8.282 8.343 8.260 8.343 206,588 +0.08(+0.92%)
Apr 12, 2021 8.244 8.288 8.237 8.267 224,269 +0.02(+0.18%)
Apr 09, 2021 8.267 8.282 8.252 8.252 198,722 -0.03(-0.37%)
Apr 08, 2021 8.290 8.290 8.267 8.282 191,685 +0.02(+0.18%)
Apr 07, 2021 8.260 8.297 8.260 8.267 175,163 +0.00(+0.00%)
Apr 06, 2021 8.244 8.290 8.244 8.267 160,391 +0.00(+0.00%)
Apr 05, 2021 8.282 8.313 8.245 8.267 195,900 +0.02(+0.28%)
Apr 01, 2021 8.237 8.292 8.222 8.244 335,985 +0.05(+0.65%)
Mar 31, 2021 8.199 8.222 8.161 8.191 271,934 +0.05(+0.56%)
Mar 30, 2021 8.146 8.184 8.130 8.146 132,492 -0.01(-0.09%)
Mar 29, 2021 8.130 8.168 8.124 8.153 157,212 +0.02(+0.19%)
Mar 26, 2021 8.161 8.206 8.115 8.138 186,614 +0.00(+0.00%)
Mar 25, 2021 8.138 8.167 8.100 8.138 209,634 -0.05(-0.65%)
Mar 24, 2021 8.206 8.260 8.184 8.191 154,062 -0.01(-0.09%)
Mar 23, 2021 8.199 8.229 8.191 8.199 136,909 -0.04(-0.50%)
Mar 22, 2021 8.187 8.247 8.149 8.240 501,284 +0.06(+0.74%)
Mar 19, 2021 8.119 8.187 8.089 8.180 321,641 +0.06(+0.74%)
Mar 18, 2021 8.112 8.127 8.089 8.119 194,119 -0.02(-0.28%)
Mar 17, 2021 8.096 8.142 8.066 8.142 170,305 +0.04(+0.47%)
Mar 16, 2021 8.112 8.127 8.096 8.104 275,501 -0.01(-0.09%)
Mar 15, 2021 8.074 8.112 8.059 8.112 178,158 +0.08(+0.94%)
Mar 12, 2021 8.036 8.059 8.013 8.036 174,404 -0.02(-0.19%)
Mar 11, 2021 8.066 8.112 8.013 8.051 251,413 +0.05(+0.66%)
Mar 10, 2021 8.081 8.112 7.991 7.998 378,740 -0.05(-0.56%)
Mar 09, 2021 7.991 8.081 7.991 8.044 184,463 +0.11(+1.43%)
Mar 08, 2021 8.044 8.074 7.923 7.930 472,590 -0.13(-1.59%)
Mar 05, 2021 8.051 8.059 7.919 8.059 277,775 +0.05(+0.57%)
Mar 04, 2021 8.029 8.074 7.878 8.013 430,272 +0.00(+0.00%)
Mar 03, 2021 8.074 8.081 8.006 8.013 204,614 -0.08(-1.03%)
Mar 02, 2021 8.081 8.112 8.044 8.096 173,485 +0.02(+0.28%)
Mar 01, 2021 8.021 8.112 7.961 8.074 297,901 +0.12(+1.52%)
Feb 26, 2021 8.013 8.029 7.900 7.953 424,349 -0.03(-0.38%)
Feb 25, 2021 8.059 8.066 7.893 7.983 393,821 -0.09(-1.12%)
Feb 24, 2021 8.013 8.078 7.998 8.074 230,631 +0.05(+0.66%)
Feb 23, 2021 8.029 8.045 7.885 8.021 440,893 +0.00(+0.00%)
Feb 22, 2021 8.044 8.096 7.998 8.021 333,243 -0.04(-0.47%)
Feb 19, 2021 8.081 8.089 8.021 8.059 250,475 -0.01(-0.09%)
Feb 18, 2021 8.044 8.066 7.983 8.066 164,159 -0.00(-0.04%)
Feb 17, 2021 8.039 8.077 8.009 8.069 345,593 +0.04(+0.47%)
Feb 16, 2021 8.009 8.047 7.972 8.032 286,648 +0.07(+0.85%)
Feb 12, 2021 7.994 8.024 7.964 7.964 341,545 -0.01(-0.19%)
Feb 11, 2021 8.017 8.017 7.964 7.979 243,051 -0.03(-0.37%)
Feb 10, 2021 8.009 8.017 7.979 8.009 255,170 +0.01(+0.09%)
Feb 09, 2021 7.964 8.002 7.964 8.002 217,321 +0.04(+0.47%)
Feb 08, 2021 7.942 7.972 7.904 7.964 289,654 +0.05(+0.66%)
Feb 05, 2021 7.919 7.942 7.867 7.912 317,788 +0.03(+0.38%)
Feb 04, 2021 7.882 7.919 7.845 7.882 360,222 +0.01(+0.19%)
Feb 03, 2021 7.867 7.882 7.822 7.867 253,046 +0.01(+0.19%)
Feb 02, 2021 7.927 7.942 7.852 7.852 364,840 -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.