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 )

8.540 +0.040 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2023 7.638 7.730 7.582 7.582 298,281 +0.01(+0.12%)
Jun 29, 2023 7.546 7.573 7.527 7.573 96,546 +0.03(+0.37%)
Jun 28, 2023 7.546 7.555 7.509 7.546 111,032 +0.02(+0.25%)
Jun 27, 2023 7.481 7.527 7.463 7.527 80,757 +0.06(+0.74%)
Jun 26, 2023 7.481 7.546 7.467 7.472 98,776 -0.05(-0.61%)
Jun 23, 2023 7.518 7.546 7.490 7.518 105,368 -0.01(-0.12%)
Jun 22, 2023 7.629 7.647 7.499 7.527 318,036 -0.11(-1.45%)
Jun 21, 2023 7.675 7.698 7.618 7.638 131,093 -0.04(-0.51%)
Jun 20, 2023 7.658 7.695 7.640 7.677 162,402 +0.02(+0.24%)
Jun 16, 2023 7.704 7.750 7.658 7.658 151,849 +0.02(+0.24%)
Jun 15, 2023 7.677 7.695 7.640 7.640 175,909 +0.51(+7.17%)
May 08, 2023 7.193 7.193 7.102 7.129 151,292 -0.03(-0.38%)
May 05, 2023 7.074 7.183 7.074 7.156 169,802 +0.13(+1.81%)
May 04, 2023 7.083 7.088 7.002 7.029 139,387 -0.06(-0.90%)
May 03, 2023 7.102 7.179 7.093 7.093 105,073 -0.04(-0.51%)
May 02, 2023 7.165 7.165 7.059 7.129 128,569 -0.06(-0.82%)
May 01, 2023 7.183 7.229 7.156 7.188 112,706 +0.00(+0.06%)
Apr 28, 2023 7.202 7.238 7.124 7.183 150,300 +0.01(+0.13%)
Apr 27, 2023 7.002 7.183 7.002 7.174 182,572 +0.19(+2.73%)
Apr 26, 2023 7.020 7.090 6.970 6.983 179,178 -0.05(-0.65%)
Apr 25, 2023 7.093 7.143 7.020 7.029 129,140 -0.10(-1.40%)
Apr 24, 2023 7.093 7.145 7.093 7.129 110,983 +0.04(+0.51%)
Apr 21, 2023 7.093 7.138 7.083 7.093 137,229 +0.01(+0.10%)
Apr 20, 2023 7.121 7.175 7.076 7.085 111,688 -0.05(-0.76%)
Apr 19, 2023 7.103 7.158 7.085 7.139 120,881 +0.02(+0.25%)
Apr 18, 2023 7.130 7.149 7.086 7.121 126,086 +0.04(+0.51%)
Apr 17, 2023 7.067 7.167 7.067 7.085 141,415 +0.02(+0.26%)
Apr 14, 2023 7.149 7.176 7.054 7.067 90,776 -0.04(-0.51%)
Apr 13, 2023 7.112 7.167 7.094 7.103 148,429 +0.03(+0.45%)
Apr 12, 2023 7.085 7.121 7.049 7.072 62,604 +0.01(+0.19%)
Apr 11, 2023 7.076 7.121 7.022 7.058 147,029 +0.03(+0.38%)
Apr 10, 2023 6.986 7.049 6.986 7.031 192,397 +0.04(+0.52%)
Apr 06, 2023 6.995 7.067 6.968 6.995 190,581 +0.03(+0.39%)
Apr 05, 2023 6.995 7.058 6.909 6.968 119,174 -0.05(-0.64%)
Apr 04, 2023 7.112 7.121 6.977 7.013 249,280 -0.06(-0.89%)
Apr 03, 2023 7.167 7.185 7.040 7.076 183,245 -0.10(-1.38%)
Mar 31, 2023 7.139 7.176 7.085 7.176 291,719 +0.10(+1.40%)
Mar 30, 2023 6.977 7.076 6.950 7.076 178,201 +0.14(+1.95%)
Mar 29, 2023 6.896 6.941 6.891 6.941 132,303 +0.09(+1.32%)
Mar 28, 2023 6.878 6.914 6.842 6.851 173,857 -0.05(-0.78%)
Mar 27, 2023 6.950 6.950 6.887 6.905 160,161 -0.01(-0.13%)
Mar 24, 2023 6.842 6.914 6.815 6.914 149,723 +0.08(+1.19%)
Mar 23, 2023 6.806 6.923 6.788 6.833 146,897 +0.04(+0.53%)
Mar 22, 2023 6.896 6.930 6.796 6.796 145,684 -0.08(-1.18%)
Mar 21, 2023 6.914 6.968 6.869 6.878 204,813 -0.00(-0.03%)
Mar 20, 2023 6.817 6.920 6.817 6.880 104,166 +0.06(+0.92%)
Mar 17, 2023 6.898 6.898 6.799 6.817 147,372 -0.08(-1.17%)
Mar 16, 2023 6.763 6.915 6.747 6.898 232,984 +0.13(+1.85%)
Mar 15, 2023 6.772 6.781 6.665 6.772 329,488 -0.06(-0.92%)
Mar 14, 2023 6.880 6.960 6.791 6.835 218,615 +0.07(+1.06%)
Mar 13, 2023 6.763 6.826 6.718 6.763 245,209 +0.00(+0.00%)
Mar 10, 2023 6.808 6.867 6.718 6.763 247,513 -0.05(-0.79%)
Mar 09, 2023 6.951 6.968 6.795 6.817 229,157 -0.13(-1.93%)
Mar 08, 2023 6.951 6.983 6.907 6.951 160,185 +0.00(+0.00%)
Mar 07, 2023 7.059 7.059 6.951 6.951 114,170 -0.09(-1.27%)
Mar 06, 2023 7.077 7.103 7.041 7.041 101,679 -0.01(-0.13%)
Mar 03, 2023 7.041 7.068 7.023 7.050 131,662 +0.04(+0.64%)
Mar 02, 2023 6.960 7.010 6.917 7.005 111,409 +0.04(+0.64%)
Mar 01, 2023 6.978 7.014 6.951 6.960 144,256 -0.02(-0.26%)
Feb 28, 2023 6.996 7.014 6.951 6.978 173,361 -0.01(-0.13%)
Feb 27, 2023 6.978 7.032 6.938 6.987 249,117 +0.04(+0.65%)
Feb 24, 2023 6.942 6.960 6.898 6.942 219,292 -0.03(-0.39%)
Feb 23, 2023 6.987 7.009 6.915 6.969 94,932 +0.04(+0.52%)
Feb 22, 2023 6.924 7.005 6.915 6.933 219,572 -0.02(-0.26%)
Feb 21, 2023 7.005 7.059 6.951 6.951 205,997 -0.12(-1.67%)
Feb 17, 2023 7.087 7.114 7.034 7.070 254,020 -0.03(-0.38%)
Feb 16, 2023 7.159 7.212 7.087 7.096 296,205 -0.09(-1.24%)
Feb 15, 2023 7.194 7.256 7.142 7.185 243,759 -0.01(-0.12%)
Feb 14, 2023 7.212 7.354 7.167 7.194 155,228 -0.01(-0.12%)
Feb 13, 2023 7.256 7.372 7.177 7.203 316,354 -0.02(-0.25%)
Feb 10, 2023 7.212 7.239 7.172 7.221 161,891 +0.02(+0.25%)
Feb 09, 2023 7.292 7.319 7.176 7.203 216,786 -0.04(-0.49%)
Feb 08, 2023 7.176 7.239 7.139 7.239 319,650 +0.07(+0.99%)
Feb 07, 2023 7.105 7.221 7.096 7.167 300,466 +0.06(+0.88%)
Feb 06, 2023 7.114 7.123 7.052 7.105 164,433 -0.04(-0.62%)
Feb 03, 2023 7.114 7.167 7.087 7.150 308,632 -0.01(-0.12%)
Feb 02, 2023 7.114 7.212 7.096 7.159 510,956 +0.13(+1.90%)
Feb 01, 2023 6.936 7.110 6.917 7.025 379,639 +0.09(+1.28%)
Jan 31, 2023 6.927 6.936 6.865 6.936 317,730 +0.06(+0.91%)
Jan 30, 2023 6.847 6.892 6.843 6.874 247,130 +0.00(+0.00%)
Jan 27, 2023 6.874 6.910 6.838 6.874 245,797 +0.00(+0.00%)
Jan 26, 2023 6.892 6.923 6.838 6.874 205,579 +0.03(+0.39%)
Jan 25, 2023 6.856 6.861 6.807 6.847 263,794 -0.03(-0.39%)
Jan 24, 2023 6.856 6.963 6.803 6.874 218,701 -0.03(-0.39%)
Jan 23, 2023 6.812 6.910 6.798 6.901 348,257 +0.10(+1.54%)
Jan 20, 2023 6.761 6.840 6.752 6.796 286,158 +0.04(+0.52%)
Jan 19, 2023 6.752 6.796 6.734 6.761 204,337 -0.03(-0.39%)
Jan 18, 2023 6.902 6.972 6.769 6.787 245,921 -0.09(-1.28%)
Jan 17, 2023 6.866 6.902 6.858 6.875 206,591 +0.02(+0.26%)
Jan 13, 2023 6.822 6.875 6.822 6.858 171,016 +0.01(+0.13%)
Jan 12, 2023 6.866 6.866 6.787 6.849 287,551 +0.04(+0.52%)
Jan 11, 2023 6.725 6.813 6.725 6.813 202,887 +0.11(+1.58%)
Jan 10, 2023 6.672 6.708 6.655 6.708 114,269 +0.04(+0.53%)
Jan 09, 2023 6.716 6.743 6.646 6.672 189,367 +0.03(+0.40%)
Jan 06, 2023 6.593 6.681 6.566 6.646 282,142 +0.09(+1.35%)
Jan 05, 2023 6.637 6.637 6.549 6.558 178,469 -0.10(-1.46%)
Jan 04, 2023 6.637 6.699 6.597 6.655 367,350 +0.05(+0.80%)
Jan 03, 2023 6.663 6.685 6.553 6.602 386,161 -0.02(-0.27%)
Dec 30, 2022 6.566 6.637 6.513 6.619 625,721 +0.04(+0.54%)
Dec 29, 2022 6.584 6.637 6.584 6.584 377,564 +0.04(+0.67%)
Dec 28, 2022 6.593 6.626 6.522 6.540 355,648 -0.04(-0.54%)
Dec 27, 2022 6.699 6.752 6.522 6.575 545,660 -0.13(-1.97%)
Dec 23, 2022 6.663 6.743 6.637 6.708 307,012 +0.04(+0.66%)
Dec 22, 2022 6.646 6.672 6.506 6.663 408,789 -0.02(-0.29%)
Dec 21, 2022 6.692 6.797 6.657 6.683 541,687 +0.00(+0.00%)
Dec 20, 2022 6.797 6.832 6.635 6.683 855,953 -0.11(-1.55%)
Dec 19, 2022 6.919 6.959 6.771 6.788 265,582 -0.11(-1.65%)
Dec 16, 2022 6.928 6.972 6.858 6.902 280,547 -0.10(-1.38%)
Dec 15, 2022 7.060 7.060 6.919 6.998 181,923 -0.10(-1.36%)
Dec 14, 2022 7.060 7.130 7.016 7.095 351,424 +0.00(+0.00%)
Dec 13, 2022 7.200 7.235 7.051 7.095 324,934 +0.04(+0.62%)
Dec 12, 2022 7.077 7.156 7.016 7.051 336,026 -0.02(-0.25%)
Dec 09, 2022 7.077 7.103 7.060 7.068 184,842 -0.07(-0.98%)
Dec 08, 2022 7.086 7.156 7.077 7.138 216,042 +0.05(+0.74%)
Dec 07, 2022 7.051 7.112 7.033 7.086 204,420 +0.01(+0.12%)
Dec 06, 2022 7.130 7.191 7.051 7.077 226,115 -0.09(-1.22%)
Dec 05, 2022 7.226 7.252 7.130 7.165 188,020 -0.12(-1.68%)
Dec 02, 2022 7.305 7.349 7.217 7.287 314,747 -0.10(-1.30%)
Dec 01, 2022 7.427 7.436 7.322 7.384 230,603 -0.04(-0.47%)
Nov 30, 2022 7.296 7.419 7.226 7.419 286,974 +0.14(+1.93%)
Nov 29, 2022 7.235 7.305 7.191 7.279 210,953 +0.05(+0.67%)
Nov 28, 2022 7.279 7.322 7.208 7.230 222,961 -0.08(-1.14%)
Nov 25, 2022 7.305 7.357 7.279 7.314 89,291 -0.04(-0.60%)
Nov 23, 2022 7.427 7.427 7.314 7.357 107,654 -0.04(-0.47%)
Nov 22, 2022 7.401 7.427 7.366 7.392 143,211 +0.02(+0.21%)
Nov 21, 2022 7.385 7.385 7.342 7.377 78,259 -0.01(-0.12%)
Nov 18, 2022 7.342 7.394 7.281 7.385 146,526 +0.04(+0.59%)
Nov 17, 2022 7.246 7.359 7.220 7.342 131,168 +0.05(+0.72%)
Nov 16, 2022 7.211 7.307 7.177 7.290 226,894 +0.04(+0.60%)
Nov 15, 2022 7.307 7.316 7.203 7.246 149,309 +0.06(+0.79%)
Nov 14, 2022 7.281 7.281 7.177 7.190 113,946 -0.12(-1.61%)
Nov 11, 2022 7.342 7.377 7.220 7.307 184,293 -0.03(-0.36%)
Nov 10, 2022 7.220 7.359 7.180 7.333 221,190 +0.26(+3.69%)
Nov 09, 2022 7.185 7.185 7.064 7.072 180,163 -0.12(-1.69%)
Nov 08, 2022 7.116 7.194 7.072 7.194 205,879 +0.10(+1.47%)
Nov 07, 2022 7.116 7.124 7.029 7.090 314,546 -0.03(-0.37%)
Nov 04, 2022 7.133 7.177 7.011 7.116 342,448 +0.04(+0.62%)
Nov 03, 2022 7.003 7.116 6.998 7.072 197,885 +0.03(+0.49%)
Nov 02, 2022 7.072 7.151 6.913 7.037 459,384 -0.18(-2.53%)
Nov 01, 2022 7.246 7.264 7.168 7.220 187,065 +0.00(+0.00%)
Oct 31, 2022 7.246 7.264 7.164 7.220 145,444 -0.01(-0.12%)
Oct 28, 2022 7.203 7.255 7.185 7.229 148,431 +0.04(+0.61%)
Oct 27, 2022 7.185 7.220 7.142 7.185 158,083 +0.03(+0.36%)
Oct 26, 2022 7.185 7.272 7.122 7.159 214,994 -0.08(-1.08%)
Oct 25, 2022 7.151 7.246 7.098 7.238 256,895 +0.09(+1.22%)
Oct 24, 2022 7.194 7.219 7.098 7.151 292,213 +0.01(+0.12%)
Oct 21, 2022 7.037 7.168 7.029 7.142 172,256 +0.11(+1.56%)
Oct 20, 2022 7.058 7.179 7.032 7.032 156,567 -0.06(-0.85%)
Oct 19, 2022 7.179 7.179 7.058 7.093 211,761 -0.09(-1.32%)
Oct 18, 2022 7.265 7.308 7.118 7.187 145,011 +0.03(+0.48%)
Oct 17, 2022 7.006 7.179 7.006 7.153 137,743 +0.20(+2.85%)
Oct 14, 2022 7.213 7.213 6.946 6.955 180,407 -0.21(-2.89%)
Oct 13, 2022 6.877 7.222 6.843 7.162 194,419 +0.13(+1.84%)
Oct 12, 2022 7.024 7.093 6.981 7.032 80,798 +0.03(+0.37%)
Oct 11, 2022 7.006 7.084 6.937 7.006 126,299 -0.02(-0.25%)
Oct 10, 2022 7.101 7.136 6.975 7.024 156,098 -0.09(-1.21%)
Oct 07, 2022 7.162 7.226 7.075 7.110 169,198 -0.16(-2.14%)
Oct 06, 2022 7.299 7.351 7.248 7.265 131,801 -0.12(-1.63%)
Oct 05, 2022 7.446 7.455 7.196 7.386 198,251 -0.09(-1.15%)
Oct 04, 2022 7.351 7.506 7.351 7.472 124,462 +0.19(+2.60%)
Oct 03, 2022 7.153 7.377 7.153 7.282 245,342 +0.16(+2.18%)
Sep 30, 2022 7.127 7.256 7.118 7.127 233,623 -0.03(-0.36%)
Sep 29, 2022 7.360 7.360 7.118 7.153 228,740 -0.34(-4.49%)
Sep 28, 2022 7.291 7.506 7.239 7.489 175,401 +0.20(+2.72%)
Sep 27, 2022 7.282 7.377 7.248 7.291 226,021 +0.03(+0.36%)
Sep 26, 2022 7.334 7.436 7.230 7.265 208,903 -0.09(-1.29%)
Sep 23, 2022 7.489 7.558 7.282 7.360 249,134 -0.19(-2.51%)
Sep 22, 2022 7.601 7.618 7.506 7.549 222,277 -0.07(-0.95%)
Sep 21, 2022 7.699 7.801 7.622 7.622 86,850 -0.06(-0.78%)
Sep 20, 2022 7.733 7.741 7.639 7.682 184,101 -0.09(-1.10%)
Sep 19, 2022 7.741 7.870 7.699 7.767 192,877 -0.06(-0.76%)
Sep 16, 2022 7.818 7.887 7.758 7.827 136,600 -0.09(-1.19%)
Sep 15, 2022 7.861 7.955 7.852 7.921 111,778 -0.05(-0.64%)
Sep 14, 2022 7.835 7.981 7.835 7.972 88,317 +0.11(+1.41%)
Sep 13, 2022 7.878 7.878 7.750 7.861 215,065 -0.12(-1.50%)
Sep 12, 2022 7.887 8.015 7.875 7.981 101,940 +0.10(+1.30%)
Sep 09, 2022 7.827 7.904 7.827 7.878 94,160 +0.07(+0.88%)
Sep 08, 2022 7.758 7.844 7.707 7.810 100,601 +0.01(+0.11%)
Sep 07, 2022 7.750 7.887 7.750 7.801 125,927 +0.02(+0.22%)
Sep 06, 2022 7.870 7.916 7.750 7.784 123,118 -0.09(-1.19%)
Sep 02, 2022 7.963 8.032 7.839 7.878 110,283 -0.07(-0.86%)
Sep 01, 2022 7.870 7.946 7.784 7.946 175,340 +0.05(+0.65%)
Aug 31, 2022 7.946 8.006 7.870 7.895 170,759 +0.01(+0.11%)
Aug 30, 2022 8.032 8.032 7.870 7.887 147,046 -0.16(-2.02%)
Aug 29, 2022 7.963 8.066 7.955 8.049 117,057 +0.00(+0.00%)
Aug 26, 2022 8.339 8.341 8.040 8.049 122,409 -0.28(-3.38%)
Aug 25, 2022 8.211 8.331 8.211 8.331 91,684 +0.13(+1.56%)
Aug 24, 2022 8.083 8.225 8.075 8.203 88,532 +0.09(+1.16%)
Aug 23, 2022 8.006 8.117 7.989 8.109 128,536 +0.12(+1.56%)
Aug 22, 2022 8.001 8.018 7.933 7.984 144,942 -0.03(-0.42%)
Aug 19, 2022 8.162 8.176 8.009 8.018 184,230 -0.18(-2.17%)
Aug 18, 2022 8.230 8.264 8.162 8.196 111,474 -0.02(-0.21%)
Aug 17, 2022 8.272 8.289 8.170 8.213 153,917 -0.08(-0.92%)
Aug 16, 2022 8.348 8.391 8.272 8.289 224,959 -0.08(-1.01%)
Aug 15, 2022 8.365 8.391 8.323 8.374 152,839 -0.02(-0.20%)
Aug 12, 2022 8.272 8.391 8.249 8.391 233,359 +0.18(+2.17%)
Aug 11, 2022 8.264 8.306 8.196 8.213 135,952 -0.05(-0.62%)
Aug 10, 2022 8.170 8.264 8.162 8.264 151,032 +0.19(+2.42%)
Aug 09, 2022 8.052 8.069 7.993 8.069 87,058 +0.03(+0.42%)
Aug 08, 2022 7.976 8.103 7.976 8.035 105,086 +0.03(+0.32%)
Aug 05, 2022 8.162 8.213 7.984 8.009 216,724 -0.19(-2.38%)
Aug 04, 2022 8.272 8.272 8.187 8.204 113,789 -0.07(-0.82%)
Aug 03, 2022 8.162 8.289 8.137 8.272 200,734 +0.12(+1.46%)
Aug 02, 2022 8.230 8.230 8.112 8.154 225,839 -0.08(-0.93%)
Aug 01, 2022 8.026 8.230 7.975 8.230 210,909 +0.19(+2.32%)
Jul 29, 2022 8.009 8.043 7.967 8.043 207,550 +0.10(+1.28%)
Jul 28, 2022 7.992 8.038 7.908 7.942 391,152 -0.06(-0.74%)
Jul 27, 2022 7.976 8.082 7.942 8.001 223,288 +0.05(+0.64%)
Jul 26, 2022 7.891 8.052 7.840 7.950 146,947 +0.04(+0.54%)
Jul 25, 2022 7.908 7.976 7.857 7.908 169,485 +0.00(+0.00%)
Jul 22, 2022 7.984 8.018 7.857 7.908 143,070 -0.05(-0.64%)
Jul 21, 2022 7.967 8.069 7.933 7.959 271,510 -0.10(-1.20%)
Jul 20, 2022 7.702 8.106 7.652 8.055 551,222 +0.38(+4.93%)
Jul 19, 2022 7.626 7.710 7.601 7.677 120,908 +0.12(+1.56%)
Jul 18, 2022 7.525 7.643 7.492 7.559 315,662 +0.08(+1.12%)
Jul 15, 2022 7.298 7.517 7.298 7.475 163,866 +0.18(+2.54%)
Jul 14, 2022 7.256 7.298 7.139 7.290 98,121 +0.01(+0.12%)
Jul 13, 2022 7.214 7.290 7.185 7.282 115,629 +0.00(+0.00%)
Jul 12, 2022 7.273 7.332 7.240 7.282 167,961 +0.02(+0.23%)
Jul 11, 2022 7.231 7.307 7.189 7.265 205,549 +0.03(+0.47%)
Jul 08, 2022 7.273 7.324 7.181 7.231 224,509 -0.04(-0.58%)
Jul 07, 2022 7.189 7.307 7.189 7.273 149,326 +0.12(+1.65%)
Jul 06, 2022 7.172 7.189 7.097 7.155 206,783 +0.00(+0.00%)
Jul 05, 2022 7.105 7.198 7.021 7.155 227,601 +0.02(+0.24%)
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.