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 )

8.670 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
May 31, 2019 5.801 5.839 5.785 5.826 353,793 -0.01(-0.11%)
May 30, 2019 5.807 5.864 5.807 5.833 184,401 +0.03(+0.44%)
May 29, 2019 5.852 5.877 5.757 5.807 452,458 -0.06(-0.97%)
May 28, 2019 5.947 5.947 5.845 5.864 301,560 -0.08(-1.39%)
May 24, 2019 5.934 5.966 5.921 5.947 244,800 +0.04(+0.64%)
May 23, 2019 5.909 5.928 5.864 5.909 230,268 -0.03(-0.47%)
May 22, 2019 5.974 5.974 5.921 5.937 520,164 -0.04(-0.63%)
May 21, 2019 5.968 5.995 5.956 5.974 274,135 +0.03(+0.53%)
May 20, 2019 5.911 5.962 5.905 5.943 230,593 +0.00(+0.00%)
May 17, 2019 5.899 5.987 5.886 5.943 280,816 +0.01(+0.11%)
May 16, 2019 5.905 5.974 5.899 5.937 246,499 +0.04(+0.64%)
May 15, 2019 5.861 5.930 5.849 5.899 178,152 +0.01(+0.11%)
May 14, 2019 5.805 5.924 5.805 5.893 303,010 +0.09(+1.63%)
May 13, 2019 5.880 5.903 5.750 5.798 569,301 -0.15(-2.54%)
May 10, 2019 5.911 5.949 5.880 5.949 170,143 +0.03(+0.53%)
May 09, 2019 5.937 5.937 5.886 5.918 321,265 -0.04(-0.74%)
May 08, 2019 5.924 5.981 5.924 5.962 306,191 +0.03(+0.53%)
May 07, 2019 5.962 5.982 5.899 5.930 409,398 -0.06(-1.05%)
May 06, 2019 5.918 6.006 5.899 5.993 291,118 +0.03(+0.42%)
May 03, 2019 5.962 5.974 5.949 5.968 333,131 +0.02(+0.32%)
May 02, 2019 5.974 6.000 5.937 5.949 233,091 -0.03(-0.42%)
May 01, 2019 5.949 6.018 5.947 5.974 308,256 +0.03(+0.42%)
Apr 30, 2019 5.937 5.962 5.899 5.949 262,144 +0.01(+0.21%)
Apr 29, 2019 5.937 5.968 5.911 5.937 266,498 +0.02(+0.32%)
Apr 26, 2019 5.937 5.943 5.912 5.918 229,454 -0.01(-0.11%)
Apr 25, 2019 5.937 5.937 5.905 5.924 191,627 +0.00(+0.00%)
Apr 24, 2019 5.943 5.949 5.893 5.924 217,075 -0.01(-0.21%)
Apr 23, 2019 5.924 5.956 5.924 5.937 253,225 +0.01(+0.21%)
Apr 22, 2019 5.905 5.930 5.899 5.924 283,439 +0.01(+0.17%)
Apr 18, 2019 5.970 5.983 5.889 5.914 637,343 -0.06(-0.94%)
Apr 17, 2019 5.939 5.976 5.926 5.970 283,903 +0.06(+0.95%)
Apr 16, 2019 5.914 5.983 5.902 5.914 315,125 +0.01(+0.21%)
Apr 15, 2019 5.870 5.920 5.870 5.902 236,089 +0.04(+0.64%)
Apr 12, 2019 5.902 5.920 5.864 5.864 353,776 -0.01(-0.11%)
Apr 11, 2019 5.814 5.902 5.814 5.870 757,871 +0.07(+1.18%)
Apr 10, 2019 5.827 5.839 5.789 5.802 376,572 -0.01(-0.21%)
Apr 09, 2019 5.771 5.864 5.752 5.814 562,659 +0.04(+0.65%)
Apr 08, 2019 5.764 5.784 5.752 5.777 285,660 +0.02(+0.43%)
Apr 05, 2019 5.827 5.827 5.746 5.752 352,975 -0.05(-0.86%)
Apr 04, 2019 5.758 5.811 5.739 5.802 307,931 +0.06(+1.09%)
Apr 03, 2019 5.771 5.802 5.727 5.739 436,798 +0.00(+0.00%)
Apr 02, 2019 5.752 5.752 5.721 5.739 377,531 +0.02(+0.33%)
Apr 01, 2019 5.764 5.783 5.721 5.721 521,078 -0.01(-0.22%)
Mar 29, 2019 5.702 5.746 5.701 5.733 398,179 +0.05(+0.88%)
Mar 28, 2019 5.646 5.683 5.638 5.683 257,680 +0.02(+0.44%)
Mar 27, 2019 5.633 5.664 5.602 5.658 331,562 +0.04(+0.67%)
Mar 26, 2019 5.646 5.671 5.596 5.621 231,785 +0.01(+0.22%)
Mar 25, 2019 5.627 5.646 5.590 5.608 227,507 -0.01(-0.22%)
Mar 22, 2019 5.677 5.708 5.596 5.621 727,110 -0.06(-1.10%)
Mar 21, 2019 5.664 5.696 5.658 5.683 197,754 +0.02(+0.44%)
Mar 20, 2019 5.721 5.721 5.646 5.658 350,712 -0.05(-0.92%)
Mar 19, 2019 5.735 5.754 5.704 5.711 222,830 -0.01(-0.11%)
Mar 18, 2019 5.674 5.717 5.674 5.717 298,687 +0.06(+0.98%)
Mar 15, 2019 5.612 5.670 5.606 5.661 408,434 +0.05(+0.88%)
Mar 14, 2019 5.587 5.612 5.575 5.612 283,441 +0.05(+0.89%)
Mar 13, 2019 5.562 5.568 5.544 5.562 351,115 +0.02(+0.33%)
Mar 12, 2019 5.568 5.598 5.531 5.544 621,815 -0.02(-0.33%)
Mar 11, 2019 5.556 5.618 5.550 5.562 281,285 +0.02(+0.33%)
Mar 08, 2019 5.476 5.544 5.438 5.544 422,173 +0.04(+0.79%)
Mar 07, 2019 5.519 5.519 5.488 5.500 457,742 -0.02(-0.34%)
Mar 06, 2019 5.556 5.565 5.519 5.519 228,067 -0.03(-0.56%)
Mar 05, 2019 5.537 5.562 5.525 5.550 274,438 +0.03(+0.56%)
Mar 04, 2019 5.556 5.587 5.506 5.519 529,523 -0.02(-0.45%)
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.