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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jul 30, 2021 8.969 8.969 8.867 8.930 206,265 -0.05(-0.61%)
Jul 29, 2021 8.961 9.015 8.949 8.984 164,837 +0.05(+0.52%)
Jul 28, 2021 8.875 8.953 8.859 8.937 113,349 +0.07(+0.79%)
Jul 27, 2021 8.969 8.976 8.836 8.867 261,562 -0.09(-1.05%)
Jul 26, 2021 9.039 9.039 8.922 8.961 177,987 -0.08(-0.86%)
Jul 23, 2021 9.093 9.094 9.039 9.039 193,842 +0.02(+0.26%)
Jul 22, 2021 9.047 9.066 8.992 9.015 180,828 -0.04(-0.47%)
Jul 21, 2021 9.050 9.104 8.972 9.058 375,280 +0.02(+0.26%)
Jul 20, 2021 8.972 9.065 8.972 9.034 264,041 +0.06(+0.69%)
Jul 19, 2021 8.864 8.980 8.864 8.972 421,926 -0.08(-0.86%)
Jul 16, 2021 9.019 9.058 8.988 9.050 147,237 +0.05(+0.52%)
Jul 15, 2021 8.980 9.072 8.980 9.003 207,464 +0.00(+0.00%)
Jul 14, 2021 8.995 9.027 8.988 9.003 115,089 +0.01(+0.09%)
Jul 13, 2021 8.964 8.995 8.957 8.995 94,330 +0.04(+0.43%)
Jul 12, 2021 8.964 8.972 8.926 8.957 140,301 -0.01(-0.09%)
Jul 09, 2021 8.902 8.988 8.879 8.964 431,358 +0.13(+1.49%)
Jul 08, 2021 8.840 8.863 8.794 8.833 206,678 -0.05(-0.61%)
Jul 07, 2021 8.941 8.957 8.809 8.887 243,249 -0.04(-0.43%)
Jul 06, 2021 8.980 8.994 8.910 8.926 147,828 -0.05(-0.52%)
Jul 02, 2021 8.957 8.995 8.950 8.972 91,351 +0.04(+0.43%)
Jul 01, 2021 8.957 9.011 8.933 8.933 136,159 +0.00(+0.00%)
Jun 30, 2021 8.980 9.011 8.926 8.933 267,453 -0.02(-0.17%)
Jun 29, 2021 8.910 8.949 8.840 8.949 141,465 +0.04(+0.44%)
Jun 28, 2021 8.840 8.910 8.815 8.910 176,066 +0.09(+0.97%)
Jun 25, 2021 8.825 8.840 8.817 8.825 208,163 -0.01(-0.09%)
Jun 24, 2021 8.895 8.910 8.817 8.833 235,079 +0.00(+0.00%)
Jun 23, 2021 8.840 8.902 8.802 8.833 242,240 -0.03(-0.35%)
Jun 22, 2021 8.933 8.949 8.709 8.864 357,691 -0.10(-1.07%)
Jun 21, 2021 8.929 8.960 8.890 8.960 427,300 +0.00(+0.00%)
Jun 18, 2021 8.829 8.960 8.790 8.960 415,757 +0.13(+1.48%)
Jun 17, 2021 8.829 8.890 8.790 8.829 183,206 +0.00(+0.00%)
Jun 16, 2021 8.783 8.829 8.752 8.829 194,676 +0.05(+0.53%)
Jun 15, 2021 8.837 8.857 8.744 8.783 216,726 -0.04(-0.44%)
Jun 14, 2021 8.798 8.860 8.794 8.821 214,035 +0.02(+0.26%)
Jun 11, 2021 8.798 8.829 8.783 8.798 145,213 +0.02(+0.26%)
Jun 10, 2021 8.783 8.837 8.760 8.775 208,207 +0.02(+0.18%)
Jun 09, 2021 8.698 8.760 8.690 8.760 164,832 +0.10(+1.16%)
Jun 08, 2021 8.621 8.675 8.621 8.659 235,542 +0.05(+0.54%)
Jun 07, 2021 8.613 8.629 8.590 8.613 215,813 -0.03(-0.36%)
Jun 04, 2021 8.629 8.651 8.605 8.644 213,225 +0.03(+0.36%)
Jun 03, 2021 8.559 8.621 8.544 8.613 282,182 +0.04(+0.45%)
Jun 02, 2021 8.559 8.613 8.552 8.575 222,175 +0.04(+0.45%)
Jun 01, 2021 8.582 8.589 8.536 8.536 256,184 -0.05(-0.54%)
May 28, 2021 8.536 8.590 8.521 8.582 293,488 +0.10(+1.18%)
May 27, 2021 8.528 8.560 8.474 8.482 175,638 -0.05(-0.63%)
May 26, 2021 8.513 8.559 8.513 8.536 189,680 +0.04(+0.45%)
May 25, 2021 8.536 8.552 8.490 8.498 229,778 -0.03(-0.36%)
May 24, 2021 8.467 8.528 8.413 8.528 241,951 +0.11(+1.28%)
May 21, 2021 8.482 8.506 8.413 8.421 205,829 -0.06(-0.73%)
May 20, 2021 8.505 8.523 8.459 8.482 224,154 -0.03(-0.31%)
May 19, 2021 8.417 8.531 8.409 8.508 331,452 +0.02(+0.18%)
May 18, 2021 8.508 8.524 8.462 8.493 394,637 -0.01(-0.09%)
May 17, 2021 8.355 8.501 8.340 8.501 328,678 +0.16(+1.93%)
May 14, 2021 8.286 8.355 8.248 8.340 285,874 +0.12(+1.49%)
May 13, 2021 8.164 8.264 8.164 8.218 316,791 +0.07(+0.85%)
May 12, 2021 8.264 8.309 8.118 8.149 472,667 -0.13(-1.57%)
May 11, 2021 8.294 8.294 8.218 8.279 367,565 -0.05(-0.55%)
May 10, 2021 8.447 8.462 8.317 8.325 410,876 -0.09(-1.09%)
May 07, 2021 8.432 8.485 8.401 8.417 303,771 +0.01(+0.09%)
May 06, 2021 8.409 8.440 8.378 8.409 393,260 +0.01(+0.09%)
May 05, 2021 8.394 8.417 8.368 8.401 245,723 +0.03(+0.37%)
May 04, 2021 8.317 8.386 8.244 8.371 321,296 +0.05(+0.64%)
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.