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 )

8.165 -0.015 (-0.18%)
Streaming Delayed Price Updated: 2:06 PM EDT, Apr 30, 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 28, 2023 7.257 7.294 7.179 7.239 149,153 +0.01(+0.13%)
Apr 27, 2023 7.055 7.239 7.055 7.230 181,179 +0.19(+2.73%)
Apr 26, 2023 7.074 7.145 7.023 7.037 177,810 -0.05(-0.65%)
Apr 25, 2023 7.147 7.197 7.074 7.083 128,154 -0.10(-1.40%)
Apr 24, 2023 7.147 7.200 7.147 7.184 110,136 +0.04(+0.51%)
Apr 21, 2023 7.147 7.193 7.138 7.147 136,181 +0.01(+0.10%)
Apr 20, 2023 7.176 7.230 7.131 7.140 110,836 -0.05(-0.76%)
Apr 19, 2023 7.158 7.213 7.140 7.194 119,958 +0.02(+0.25%)
Apr 18, 2023 7.185 7.203 7.141 7.176 125,123 +0.04(+0.51%)
Apr 17, 2023 7.122 7.222 7.122 7.140 140,335 +0.02(+0.26%)
Apr 14, 2023 7.203 7.231 7.108 7.122 90,083 -0.04(-0.51%)
Apr 13, 2023 7.167 7.222 7.149 7.158 147,296 +0.03(+0.45%)
Apr 12, 2023 7.140 7.176 7.103 7.126 62,126 +0.01(+0.19%)
Apr 11, 2023 7.131 7.176 7.076 7.113 145,906 +0.03(+0.39%)
Apr 10, 2023 7.040 7.103 7.040 7.085 190,929 +0.04(+0.52%)
Apr 06, 2023 7.049 7.122 7.022 7.049 189,127 +0.03(+0.39%)
Apr 05, 2023 7.049 7.113 6.962 7.022 118,265 -0.05(-0.64%)
Apr 04, 2023 7.167 7.176 7.031 7.067 247,377 -0.06(-0.89%)
Apr 03, 2023 7.222 7.240 7.094 7.131 181,847 -0.10(-1.38%)
Mar 31, 2023 7.194 7.231 7.140 7.231 289,493 +0.10(+1.40%)
Mar 30, 2023 7.031 7.131 7.003 7.131 176,841 +0.14(+1.95%)
Mar 29, 2023 6.949 6.994 6.944 6.994 131,293 +0.09(+1.32%)
Mar 28, 2023 6.931 6.967 6.894 6.903 172,530 -0.05(-0.78%)
Mar 27, 2023 7.003 7.003 6.940 6.958 158,938 -0.01(-0.13%)
Mar 24, 2023 6.894 6.967 6.867 6.967 148,580 +0.08(+1.19%)
Mar 23, 2023 6.858 6.976 6.840 6.885 145,776 +0.04(+0.53%)
Mar 22, 2023 6.949 6.983 6.849 6.849 144,572 -0.08(-1.18%)
Mar 21, 2023 6.967 7.022 6.922 6.931 203,250 -0.00(-0.03%)
Mar 20, 2023 6.869 6.973 6.869 6.933 103,371 +0.06(+0.92%)
Mar 17, 2023 6.951 6.951 6.851 6.869 146,247 -0.08(-1.17%)
Mar 16, 2023 6.815 6.969 6.798 6.951 231,206 +0.13(+1.85%)
Mar 15, 2023 6.824 6.833 6.716 6.824 326,973 -0.06(-0.92%)
Mar 14, 2023 6.933 7.014 6.843 6.887 216,947 +0.07(+1.06%)
Mar 13, 2023 6.815 6.878 6.770 6.815 243,337 +0.00(+0.00%)
Mar 10, 2023 6.860 6.920 6.770 6.815 245,624 -0.05(-0.79%)
Mar 09, 2023 7.005 7.022 6.847 6.869 227,408 -0.14(-1.93%)
Mar 08, 2023 7.005 7.036 6.960 7.005 158,963 +0.00(+0.00%)
Mar 07, 2023 7.113 7.113 7.005 7.005 113,298 -0.09(-1.27%)
Mar 06, 2023 7.131 7.157 7.095 7.095 100,903 -0.01(-0.13%)
Mar 03, 2023 7.095 7.122 7.077 7.104 130,657 +0.05(+0.64%)
Mar 02, 2023 7.014 7.063 6.970 7.059 110,559 +0.05(+0.64%)
Mar 01, 2023 7.032 7.068 7.005 7.014 143,155 -0.02(-0.26%)
Feb 28, 2023 7.050 7.068 7.005 7.032 172,038 -0.01(-0.13%)
Feb 27, 2023 7.032 7.086 6.991 7.041 247,216 +0.05(+0.65%)
Feb 24, 2023 6.996 7.014 6.951 6.996 217,618 -0.03(-0.39%)
Feb 23, 2023 7.041 7.063 6.969 7.023 94,207 +0.04(+0.52%)
Feb 22, 2023 6.978 7.059 6.969 6.987 217,896 -0.02(-0.26%)
Feb 21, 2023 7.059 7.113 7.005 7.005 204,425 -0.12(-1.67%)
Feb 17, 2023 7.142 7.169 7.088 7.124 252,082 -0.03(-0.38%)
Feb 16, 2023 7.214 7.267 7.142 7.151 293,944 -0.09(-1.24%)
Feb 15, 2023 7.249 7.312 7.197 7.240 241,899 -0.01(-0.12%)
Feb 14, 2023 7.267 7.411 7.223 7.249 154,044 -0.01(-0.12%)
Feb 13, 2023 7.312 7.429 7.232 7.258 313,940 -0.02(-0.25%)
Feb 10, 2023 7.267 7.294 7.227 7.276 160,656 +0.02(+0.25%)
Feb 09, 2023 7.348 7.375 7.232 7.258 215,132 -0.04(-0.49%)
Feb 08, 2023 7.232 7.294 7.194 7.294 317,211 +0.07(+0.99%)
Feb 07, 2023 7.160 7.276 7.151 7.223 298,173 +0.06(+0.88%)
Feb 06, 2023 7.169 7.178 7.106 7.160 163,178 -0.04(-0.62%)
Feb 03, 2023 7.169 7.223 7.142 7.205 306,277 -0.01(-0.12%)
Feb 02, 2023 7.169 7.267 7.151 7.214 507,057 +0.13(+1.90%)
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.