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 UNCHANGED
Streaming Delayed 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, 2022 7.634 7.642 7.542 7.592 219,505 -0.02(-0.22%)
May 27, 2022 7.551 7.634 7.539 7.609 243,609 +0.09(+1.22%)
May 26, 2022 7.359 7.538 7.351 7.517 145,809 +0.15(+2.04%)
May 25, 2022 7.292 7.384 7.267 7.367 137,409 +0.07(+0.91%)
May 24, 2022 7.267 7.317 7.159 7.301 226,969 -0.02(-0.23%)
May 23, 2022 7.292 7.417 7.284 7.317 354,525 +0.06(+0.76%)
May 20, 2022 7.370 7.370 7.114 7.262 315,072 -0.03(-0.45%)
May 19, 2022 7.320 7.436 7.200 7.295 385,639 -0.02(-0.34%)
May 18, 2022 7.436 7.436 7.246 7.320 267,737 -0.15(-1.99%)
May 17, 2022 7.403 7.469 7.361 7.469 335,902 +0.21(+2.84%)
May 16, 2022 7.328 7.345 7.229 7.262 281,503 -0.08(-1.12%)
May 13, 2022 7.262 7.394 7.254 7.345 304,464 +0.17(+2.30%)
May 12, 2022 7.221 7.314 7.031 7.180 392,137 -0.07(-1.03%)
May 11, 2022 7.337 7.411 7.246 7.254 153,712 -0.10(-1.35%)
May 10, 2022 7.394 7.522 7.283 7.353 215,139 +0.09(+1.25%)
May 09, 2022 7.444 7.460 7.246 7.262 427,992 -0.26(-3.51%)
May 06, 2022 7.560 7.593 7.436 7.527 364,529 -0.05(-0.65%)
May 05, 2022 7.667 7.667 7.485 7.576 421,817 -0.16(-2.03%)
May 04, 2022 7.667 7.783 7.601 7.733 448,803 +0.08(+1.08%)
May 03, 2022 7.626 7.663 7.576 7.651 135,306 +0.02(+0.33%)
May 02, 2022 7.642 7.667 7.485 7.626 327,876 -0.04(-0.54%)
Apr 29, 2022 7.766 7.783 7.609 7.667 350,706 -0.12(-1.59%)
Apr 28, 2022 7.775 7.808 7.709 7.791 373,962 +0.09(+1.18%)
Apr 27, 2022 7.758 7.841 7.667 7.700 371,332 -0.04(-0.53%)
Apr 26, 2022 7.799 7.849 7.725 7.741 190,582 -0.13(-1.68%)
Apr 25, 2022 7.791 7.874 7.708 7.874 297,912 +0.07(+0.95%)
Apr 22, 2022 7.931 7.935 7.783 7.799 247,371 -0.12(-1.46%)
Apr 21, 2022 8.080 8.088 7.891 7.915 219,247 -0.08(-0.97%)
Apr 20, 2022 8.009 8.083 7.943 7.993 375,643 -0.01(-0.10%)
Apr 19, 2022 7.886 8.034 7.853 8.001 251,820 +0.11(+1.46%)
Apr 18, 2022 7.870 7.919 7.845 7.886 181,625 +0.02(+0.21%)
Apr 14, 2022 7.902 7.960 7.870 7.870 311,990 -0.06(-0.72%)
Apr 13, 2022 7.878 7.952 7.870 7.927 173,281 +0.06(+0.73%)
Apr 12, 2022 7.894 7.952 7.837 7.870 237,826 +0.03(+0.42%)
Apr 11, 2022 7.911 7.927 7.830 7.837 203,125 -0.07(-0.93%)
Apr 08, 2022 7.927 7.960 7.853 7.911 141,774 -0.02(-0.21%)
Apr 07, 2022 7.902 7.943 7.829 7.927 200,977 +0.02(+0.31%)
Apr 06, 2022 7.927 7.952 7.845 7.902 304,381 -0.06(-0.72%)
Apr 05, 2022 8.050 8.071 7.952 7.960 377,375 -0.16(-1.92%)
Apr 04, 2022 8.148 8.148 8.075 8.116 256,345 -0.02(-0.20%)
Apr 01, 2022 8.124 8.140 8.075 8.132 159,322 +0.03(+0.40%)
Mar 31, 2022 8.181 8.181 8.066 8.099 279,970 -0.04(-0.50%)
Mar 30, 2022 8.132 8.140 8.042 8.140 193,743 +0.01(+0.10%)
Mar 29, 2022 8.116 8.157 8.058 8.132 278,896 +0.04(+0.51%)
Mar 28, 2022 8.083 8.107 8.018 8.091 207,756 +0.04(+0.51%)
Mar 25, 2022 8.091 8.107 7.984 8.050 306,661 -0.02(-0.20%)
Mar 24, 2022 8.083 8.124 8.025 8.066 159,320 +0.02(+0.20%)
Mar 23, 2022 8.050 8.094 8.009 8.050 163,554 -0.01(-0.14%)
Mar 22, 2022 8.053 8.143 8.053 8.062 248,999 +0.04(+0.51%)
Mar 21, 2022 8.029 8.110 7.964 8.021 204,089 +0.01(+0.10%)
Mar 18, 2022 7.939 8.029 7.891 8.013 277,527 +0.07(+0.92%)
Mar 17, 2022 7.866 7.964 7.817 7.939 238,015 +0.07(+0.93%)
Mar 16, 2022 7.647 7.866 7.590 7.866 586,906 +0.30(+3.98%)
Mar 15, 2022 7.573 7.598 7.508 7.565 261,689 +0.09(+1.20%)
Mar 14, 2022 7.598 7.663 7.460 7.476 302,627 -0.11(-1.39%)
Mar 11, 2022 7.728 7.769 7.573 7.582 315,631 -0.11(-1.38%)
Mar 10, 2022 7.858 7.858 7.647 7.687 777,354 -0.20(-2.48%)
Mar 09, 2022 7.948 7.988 7.866 7.883 394,629 +0.15(+2.00%)
Mar 08, 2022 7.817 7.874 7.704 7.728 374,587 -0.07(-0.84%)
Mar 07, 2022 7.988 7.997 7.769 7.793 317,557 -0.20(-2.44%)
Mar 04, 2022 7.996 8.017 7.931 7.988 259,528 -0.04(-0.51%)
Mar 03, 2022 8.118 8.135 8.013 8.029 168,889 -0.04(-0.50%)
Mar 02, 2022 7.996 8.175 7.971 8.070 435,566 +0.12(+1.54%)
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.