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 )

8.670 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Aug 31, 2021 8.671 8.686 8.585 8.608 172,538 -0.05(-0.54%)
Aug 30, 2021 8.725 8.725 8.624 8.655 222,662 -0.05(-0.63%)
Aug 27, 2021 8.608 8.710 8.593 8.710 128,496 +0.14(+1.64%)
Aug 26, 2021 8.678 8.702 8.538 8.569 172,256 -0.12(-1.43%)
Aug 25, 2021 8.717 8.717 8.663 8.694 165,904 -0.02(-0.27%)
Aug 24, 2021 8.811 8.811 8.702 8.717 202,059 -0.06(-0.71%)
Aug 23, 2021 8.826 8.834 8.764 8.780 193,898 -0.04(-0.48%)
Aug 20, 2021 8.768 8.845 8.758 8.822 114,093 +0.06(+0.71%)
Aug 19, 2021 8.675 8.791 8.675 8.760 252,182 +0.05(+0.62%)
Aug 18, 2021 8.690 8.729 8.659 8.706 90,250 +0.01(+0.09%)
Aug 17, 2021 8.690 8.734 8.651 8.698 183,013 +0.00(+0.00%)
Aug 16, 2021 8.698 8.729 8.667 8.698 242,815 +0.01(+0.09%)
Aug 13, 2021 8.721 8.760 8.690 8.690 149,020 -0.05(-0.53%)
Aug 12, 2021 8.713 8.760 8.667 8.737 165,162 +0.05(+0.53%)
Aug 11, 2021 8.744 8.806 8.667 8.690 252,599 -0.02(-0.18%)
Aug 10, 2021 8.729 8.783 8.682 8.706 236,273 -0.02(-0.18%)
Aug 09, 2021 8.814 8.830 8.721 8.721 339,035 -0.09(-0.97%)
Aug 06, 2021 8.915 8.946 8.791 8.806 352,744 -0.11(-1.22%)
Aug 05, 2021 8.884 8.930 8.884 8.915 112,736 +0.01(+0.09%)
Aug 04, 2021 8.868 8.923 8.837 8.907 112,136 +0.02(+0.26%)
Aug 03, 2021 8.853 8.915 8.822 8.884 131,501 +0.03(+0.35%)
Aug 02, 2021 8.876 8.915 8.845 8.853 113,150 -0.01(-0.09%)
Jul 30, 2021 8.899 8.899 8.799 8.861 207,871 -0.05(-0.61%)
Jul 29, 2021 8.892 8.946 8.880 8.915 166,120 +0.05(+0.52%)
Jul 28, 2021 8.806 8.884 8.791 8.868 114,231 +0.07(+0.79%)
Jul 27, 2021 8.899 8.907 8.768 8.799 263,598 -0.09(-1.05%)
Jul 26, 2021 8.969 8.969 8.853 8.892 179,373 -0.08(-0.86%)
Jul 23, 2021 9.023 9.024 8.969 8.969 195,351 +0.02(+0.26%)
Jul 22, 2021 8.977 8.996 8.923 8.946 182,236 -0.04(-0.47%)
Jul 21, 2021 8.980 9.034 8.903 8.988 378,201 +0.02(+0.26%)
Jul 20, 2021 8.903 8.995 8.903 8.964 266,096 +0.06(+0.69%)
Jul 19, 2021 8.795 8.911 8.795 8.903 425,211 -0.08(-0.86%)
Jul 16, 2021 8.949 8.988 8.918 8.980 148,384 +0.05(+0.52%)
Jul 15, 2021 8.911 9.002 8.911 8.934 209,079 +0.00(+0.00%)
Jul 14, 2021 8.926 8.957 8.918 8.934 115,985 +0.01(+0.09%)
Jul 13, 2021 8.895 8.926 8.888 8.926 95,065 +0.04(+0.43%)
Jul 12, 2021 8.895 8.903 8.857 8.888 141,393 -0.01(-0.09%)
Jul 09, 2021 8.834 8.918 8.811 8.895 434,716 +0.13(+1.49%)
Jul 08, 2021 8.772 8.794 8.726 8.764 208,287 -0.05(-0.61%)
Jul 07, 2021 8.872 8.887 8.741 8.818 245,143 -0.04(-0.43%)
Jul 06, 2021 8.911 8.925 8.841 8.857 148,979 -0.05(-0.52%)
Jul 02, 2021 8.888 8.926 8.880 8.903 92,063 +0.04(+0.43%)
Jul 01, 2021 8.888 8.941 8.864 8.864 137,219 +0.00(+0.00%)
Jun 30, 2021 8.911 8.941 8.857 8.864 269,535 -0.02(-0.17%)
Jun 29, 2021 8.841 8.880 8.772 8.880 142,567 +0.04(+0.44%)
Jun 28, 2021 8.772 8.841 8.747 8.841 177,437 +0.08(+0.97%)
Jun 25, 2021 8.757 8.772 8.749 8.757 209,783 -0.01(-0.09%)
Jun 24, 2021 8.826 8.841 8.749 8.764 236,909 +0.00(+0.00%)
Jun 23, 2021 8.772 8.833 8.734 8.764 244,126 -0.03(-0.35%)
Jun 22, 2021 8.864 8.880 8.641 8.795 360,475 -0.10(-1.07%)
Jun 21, 2021 8.860 8.891 8.822 8.891 430,627 +0.00(+0.00%)
Jun 18, 2021 8.761 8.891 8.722 8.891 418,993 +0.13(+1.48%)
Jun 17, 2021 8.761 8.822 8.722 8.761 184,632 +0.00(+0.00%)
Jun 16, 2021 8.715 8.761 8.684 8.761 196,192 +0.05(+0.53%)
Jun 15, 2021 8.768 8.788 8.677 8.715 218,413 -0.04(-0.44%)
Jun 14, 2021 8.730 8.791 8.726 8.753 215,701 +0.02(+0.26%)
Jun 11, 2021 8.730 8.761 8.715 8.730 146,343 +0.02(+0.26%)
Jun 10, 2021 8.715 8.768 8.692 8.707 209,827 +0.02(+0.18%)
Jun 09, 2021 8.631 8.692 8.623 8.692 166,115 +0.10(+1.16%)
Jun 08, 2021 8.554 8.608 8.554 8.592 237,375 +0.05(+0.54%)
Jun 07, 2021 8.547 8.562 8.524 8.547 217,493 -0.03(-0.36%)
Jun 04, 2021 8.562 8.584 8.539 8.577 214,885 +0.03(+0.36%)
Jun 03, 2021 8.493 8.554 8.478 8.547 284,379 +0.04(+0.45%)
Jun 02, 2021 8.493 8.547 8.485 8.508 223,904 +0.04(+0.45%)
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.