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, 2022 7.088 7.139 6.979 7.046 415,518 -0.03(-0.36%)
Jun 29, 2022 7.122 7.172 7.046 7.071 254,721 -0.04(-0.59%)
Jun 28, 2022 7.223 7.290 7.088 7.113 266,261 -0.07(-0.94%)
Jun 27, 2022 7.273 7.273 7.139 7.181 131,797 -0.09(-1.27%)
Jun 24, 2022 7.181 7.273 7.138 7.273 134,609 +0.17(+2.37%)
Jun 23, 2022 7.097 7.130 7.021 7.105 221,875 +0.03(+0.48%)
Jun 22, 2022 7.122 7.172 7.017 7.071 366,971 -0.10(-1.34%)
Jun 21, 2022 7.267 7.267 7.151 7.167 319,104 +0.00(+0.00%)
Jun 17, 2022 7.134 7.351 7.134 7.167 248,834 +0.04(+0.58%)
Jun 16, 2022 7.351 7.351 7.092 7.126 271,984 -0.32(-4.26%)
Jun 15, 2022 7.417 7.534 7.346 7.442 124,103 +0.07(+0.90%)
Jun 14, 2022 7.209 7.417 7.209 7.376 520,121 +0.23(+3.15%)
Jun 13, 2022 7.151 7.267 7.126 7.151 297,392 -0.29(-3.92%)
Jun 10, 2022 7.467 7.476 7.367 7.442 158,484 -0.08(-1.00%)
Jun 09, 2022 7.609 7.642 7.509 7.517 196,945 -0.09(-1.20%)
Jun 08, 2022 7.642 7.667 7.584 7.609 137,341 -0.02(-0.22%)
Jun 07, 2022 7.526 7.634 7.517 7.626 154,669 +0.10(+1.33%)
Jun 06, 2022 7.601 7.692 7.484 7.526 332,870 +0.00(+0.00%)
Jun 03, 2022 7.617 7.617 7.509 7.526 338,503 -0.12(-1.53%)
Jun 02, 2022 7.526 7.642 7.514 7.642 163,519 +0.13(+1.78%)
Jun 01, 2022 7.617 7.676 7.459 7.509 255,897 -0.08(-1.10%)
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%)
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.