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 )

8.470 +0.020 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 28, 2019 6.073 6.112 6.054 6.054 359,778 +0.01(+0.11%)
Jun 27, 2019 6.054 6.054 5.989 6.047 523,490 +0.01(+0.21%)
Jun 26, 2019 6.028 6.067 6.002 6.034 294,308 +0.03(+0.54%)
Jun 25, 2019 6.034 6.054 5.989 6.002 178,684 -0.03(-0.53%)
Jun 24, 2019 6.060 6.112 6.015 6.034 393,352 -0.01(-0.11%)
Jun 21, 2019 6.067 6.079 6.041 6.041 204,345 -0.04(-0.64%)
Jun 20, 2019 6.112 6.123 6.021 6.079 461,176 +0.00(+0.06%)
Jun 19, 2019 6.076 6.108 6.037 6.076 389,380 +0.00(+0.00%)
Jun 18, 2019 6.063 6.108 6.050 6.076 264,902 +0.03(+0.53%)
Jun 17, 2019 5.999 6.069 5.973 6.044 281,793 +0.04(+0.75%)
Jun 14, 2019 6.018 6.018 5.954 5.999 234,949 -0.01(-0.21%)
Jun 13, 2019 6.012 6.050 5.993 6.012 238,092 +0.01(+0.21%)
Jun 12, 2019 5.986 6.037 5.941 5.999 246,785 +0.01(+0.21%)
Jun 11, 2019 5.993 6.024 5.973 5.986 544,955 +0.01(+0.11%)
Jun 10, 2019 5.986 6.005 5.948 5.980 322,722 +0.02(+0.32%)
Jun 07, 2019 5.929 5.973 5.916 5.961 267,663 +0.05(+0.86%)
Jun 06, 2019 5.890 5.922 5.871 5.909 290,346 +0.03(+0.43%)
Jun 05, 2019 5.922 5.922 5.852 5.884 449,277 -0.02(-0.32%)
Jun 04, 2019 5.839 5.903 5.833 5.903 329,138 +0.10(+1.76%)
Jun 03, 2019 5.871 5.897 5.775 5.801 506,516 -0.07(-1.20%)
May 31, 2019 5.846 5.884 5.830 5.871 351,093 -0.01(-0.11%)
May 30, 2019 5.852 5.909 5.852 5.878 182,994 +0.03(+0.44%)
May 29, 2019 5.897 5.922 5.801 5.852 449,005 -0.06(-0.97%)
May 28, 2019 5.993 5.993 5.890 5.909 299,259 -0.08(-1.39%)
May 24, 2019 5.980 6.012 5.967 5.993 242,932 +0.04(+0.64%)
May 23, 2019 5.954 5.973 5.909 5.954 228,511 -0.03(-0.47%)
May 22, 2019 6.020 6.020 5.966 5.982 516,194 -0.04(-0.63%)
May 21, 2019 6.014 6.041 6.001 6.020 272,043 +0.03(+0.53%)
May 20, 2019 5.957 6.008 5.951 5.989 228,833 +0.00(+0.00%)
May 17, 2019 5.944 6.033 5.932 5.989 278,672 +0.01(+0.11%)
May 16, 2019 5.951 6.020 5.944 5.982 244,618 +0.04(+0.64%)
May 15, 2019 5.906 5.976 5.894 5.944 176,793 +0.01(+0.11%)
May 14, 2019 5.849 5.970 5.849 5.938 300,698 +0.10(+1.63%)
May 13, 2019 5.925 5.948 5.794 5.843 564,956 -0.15(-2.54%)
May 10, 2019 5.957 5.995 5.925 5.995 168,844 +0.03(+0.53%)
May 09, 2019 5.982 5.982 5.932 5.963 318,813 -0.04(-0.74%)
May 08, 2019 5.970 6.027 5.970 6.008 303,854 +0.03(+0.53%)
May 07, 2019 6.008 6.028 5.944 5.976 406,273 -0.06(-1.05%)
May 06, 2019 5.963 6.052 5.944 6.039 288,896 +0.03(+0.42%)
May 03, 2019 6.008 6.020 5.995 6.014 330,588 +0.02(+0.32%)
May 02, 2019 6.020 6.046 5.982 5.995 231,312 -0.03(-0.42%)
May 01, 2019 5.995 6.065 5.992 6.020 305,904 +0.03(+0.42%)
Apr 30, 2019 5.982 6.008 5.944 5.995 260,144 +0.01(+0.21%)
Apr 29, 2019 5.982 6.014 5.957 5.982 264,464 +0.02(+0.32%)
Apr 26, 2019 5.982 5.989 5.958 5.963 227,703 -0.01(-0.11%)
Apr 25, 2019 5.982 5.982 5.951 5.970 190,165 +0.00(+0.00%)
Apr 24, 2019 5.989 5.995 5.938 5.970 215,419 -0.01(-0.21%)
Apr 23, 2019 5.970 6.001 5.970 5.982 251,293 +0.01(+0.21%)
Apr 22, 2019 5.951 5.976 5.944 5.970 281,276 +0.01(+0.17%)
Apr 18, 2019 6.016 6.029 5.934 5.959 632,479 -0.06(-0.94%)
Apr 17, 2019 5.985 6.022 5.972 6.016 281,736 +0.06(+0.95%)
Apr 16, 2019 5.959 6.029 5.947 5.959 312,720 +0.01(+0.21%)
Apr 15, 2019 5.915 5.966 5.915 5.947 234,287 +0.04(+0.64%)
Apr 12, 2019 5.947 5.966 5.909 5.909 351,076 -0.01(-0.11%)
Apr 11, 2019 5.859 5.947 5.859 5.915 752,087 +0.07(+1.18%)
Apr 10, 2019 5.871 5.884 5.834 5.846 373,698 -0.01(-0.21%)
Apr 09, 2019 5.815 5.909 5.796 5.859 558,365 +0.04(+0.65%)
Apr 08, 2019 5.809 5.828 5.796 5.821 283,479 +0.03(+0.43%)
Apr 05, 2019 5.871 5.871 5.790 5.796 350,281 -0.05(-0.86%)
Apr 04, 2019 5.802 5.856 5.783 5.846 305,581 +0.06(+1.09%)
Apr 03, 2019 5.815 5.846 5.771 5.783 433,464 +0.00(+0.00%)
Apr 02, 2019 5.796 5.796 5.765 5.783 374,650 +0.02(+0.33%)
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.