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 -0.010 (-0.12%)
Official Closing 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, 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%)
Jul 01, 2022 7.038 7.147 7.038 7.139 172,269 +0.09(+1.31%)
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%)
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.