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 )

8.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 28, 2021 8.535 8.589 8.520 8.582 293,515 +0.10(+1.18%)
May 27, 2021 8.528 8.559 8.474 8.481 175,654 -0.05(-0.63%)
May 26, 2021 8.512 8.558 8.512 8.535 189,698 +0.04(+0.45%)
May 25, 2021 8.535 8.551 8.489 8.497 229,800 -0.03(-0.36%)
May 24, 2021 8.466 8.528 8.412 8.528 241,974 +0.11(+1.28%)
May 21, 2021 8.481 8.505 8.412 8.420 205,848 -0.06(-0.73%)
May 20, 2021 8.504 8.522 8.458 8.481 224,175 -0.03(-0.31%)
May 19, 2021 8.416 8.531 8.408 8.508 331,483 +0.02(+0.18%)
May 18, 2021 8.508 8.523 8.462 8.492 394,674 -0.01(-0.09%)
May 17, 2021 8.355 8.500 8.339 8.500 328,708 +0.16(+1.93%)
May 14, 2021 8.286 8.355 8.247 8.339 285,900 +0.12(+1.49%)
May 13, 2021 8.163 8.263 8.163 8.217 316,821 +0.07(+0.84%)
May 12, 2021 8.263 8.309 8.117 8.148 472,711 -0.13(-1.57%)
May 11, 2021 8.293 8.293 8.217 8.278 367,599 -0.05(-0.55%)
May 10, 2021 8.446 8.462 8.316 8.324 410,914 -0.09(-1.09%)
May 07, 2021 8.431 8.485 8.400 8.416 303,799 +0.01(+0.09%)
May 06, 2021 8.408 8.439 8.378 8.408 393,297 +0.01(+0.09%)
May 05, 2021 8.393 8.416 8.367 8.400 245,746 +0.03(+0.37%)
May 04, 2021 8.316 8.385 8.244 8.370 321,326 +0.05(+0.64%)
May 03, 2021 8.362 8.416 8.309 8.316 421,189 -0.05(-0.55%)
Apr 30, 2021 8.309 8.362 8.301 8.362 173,056 +0.06(+0.74%)
Apr 29, 2021 8.293 8.316 8.263 8.301 217,002 +0.03(+0.37%)
Apr 28, 2021 8.316 8.332 8.270 8.270 308,798 -0.02(-0.18%)
Apr 27, 2021 8.324 8.332 8.270 8.286 293,308 -0.04(-0.46%)
Apr 26, 2021 8.339 8.362 8.293 8.324 222,156 -0.03(-0.37%)
Apr 23, 2021 8.324 8.378 8.315 8.355 155,149 +0.07(+0.83%)
Apr 22, 2021 8.347 8.378 8.270 8.286 251,202 -0.07(-0.86%)
Apr 21, 2021 8.289 8.418 8.289 8.358 531,781 +0.02(+0.18%)
Apr 20, 2021 8.289 8.373 8.289 8.342 496,279 +0.06(+0.73%)
Apr 19, 2021 8.327 8.365 8.274 8.282 292,416 -0.02(-0.18%)
Apr 16, 2021 8.373 8.388 8.297 8.297 407,484 -0.07(-0.82%)
Apr 15, 2021 8.358 8.403 8.346 8.365 258,257 +0.02(+0.27%)
Apr 14, 2021 8.342 8.365 8.327 8.342 306,950 +0.00(+0.00%)
Apr 13, 2021 8.282 8.342 8.259 8.342 206,607 +0.08(+0.92%)
Apr 12, 2021 8.244 8.287 8.236 8.266 224,290 +0.02(+0.18%)
Apr 09, 2021 8.266 8.282 8.251 8.251 198,740 -0.03(-0.37%)
Apr 08, 2021 8.289 8.289 8.266 8.282 191,703 +0.02(+0.18%)
Apr 07, 2021 8.259 8.297 8.259 8.266 175,180 +0.00(+0.00%)
Apr 06, 2021 8.244 8.289 8.244 8.266 160,406 +0.00(+0.00%)
Apr 05, 2021 8.282 8.312 8.244 8.266 195,919 +0.02(+0.28%)
Apr 01, 2021 8.236 8.291 8.221 8.244 336,016 +0.05(+0.65%)
Mar 31, 2021 8.198 8.221 8.160 8.190 271,960 +0.05(+0.56%)
Mar 30, 2021 8.145 8.183 8.130 8.145 132,504 -0.01(-0.09%)
Mar 29, 2021 8.130 8.168 8.123 8.152 157,227 +0.02(+0.19%)
Mar 26, 2021 8.160 8.206 8.114 8.137 186,632 +0.00(+0.00%)
Mar 25, 2021 8.137 8.167 8.099 8.137 209,654 -0.05(-0.65%)
Mar 24, 2021 8.206 8.259 8.183 8.190 154,076 -0.01(-0.09%)
Mar 23, 2021 8.198 8.228 8.190 8.198 136,921 -0.04(-0.50%)
Mar 22, 2021 8.186 8.247 8.149 8.239 501,331 +0.06(+0.74%)
Mar 19, 2021 8.118 8.186 8.088 8.179 321,671 +0.06(+0.74%)
Mar 18, 2021 8.111 8.126 8.088 8.118 194,137 -0.02(-0.28%)
Mar 17, 2021 8.096 8.141 8.066 8.141 170,321 +0.04(+0.47%)
Mar 16, 2021 8.111 8.126 8.096 8.103 275,527 -0.01(-0.09%)
Mar 15, 2021 8.073 8.111 8.058 8.111 178,174 +0.08(+0.94%)
Mar 12, 2021 8.035 8.058 8.013 8.035 174,421 -0.02(-0.19%)
Mar 11, 2021 8.066 8.111 8.013 8.050 251,436 +0.05(+0.66%)
Mar 10, 2021 8.081 8.111 7.990 7.998 378,776 -0.05(-0.56%)
Mar 09, 2021 7.990 8.081 7.990 8.043 184,480 +0.11(+1.43%)
Mar 08, 2021 8.043 8.073 7.922 7.930 472,635 -0.13(-1.59%)
Mar 05, 2021 8.050 8.058 7.918 8.058 277,801 +0.05(+0.56%)
Mar 04, 2021 8.028 8.073 7.877 8.013 430,312 +0.00(+0.00%)
Mar 03, 2021 8.073 8.081 8.005 8.013 204,633 -0.08(-1.03%)
Mar 02, 2021 8.081 8.111 8.043 8.096 173,501 +0.02(+0.28%)
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.