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 (%)
Aug 31, 2023 7.560 7.578 7.541 7.541 209,083 +0.01(+0.12%)
Aug 30, 2023 7.522 7.532 7.485 7.532 92,911 +0.04(+0.50%)
Aug 29, 2023 7.419 7.513 7.419 7.494 106,560 +0.07(+1.01%)
Aug 28, 2023 7.466 7.475 7.401 7.419 117,743 +0.00(+0.00%)
Aug 25, 2023 7.382 7.475 7.382 7.419 142,801 +0.05(+0.63%)
Aug 24, 2023 7.550 7.550 7.373 7.373 152,175 -0.15(-1.99%)
Aug 23, 2023 7.438 7.532 7.438 7.522 110,600 +0.08(+1.13%)
Aug 22, 2023 7.485 7.485 7.424 7.438 84,336 -0.01(-0.13%)
Aug 21, 2023 7.466 7.494 7.402 7.447 147,023 -0.02(-0.28%)
Aug 18, 2023 7.375 7.487 7.375 7.468 154,804 +0.06(+0.75%)
Aug 17, 2023 7.487 7.524 7.389 7.412 163,856 -0.07(-0.87%)
Aug 16, 2023 7.468 7.543 7.449 7.477 86,653 -0.01(-0.12%)
Aug 15, 2023 7.561 7.595 7.477 7.487 151,764 -0.11(-1.47%)
Aug 14, 2023 7.580 7.598 7.546 7.598 121,573 +0.03(+0.37%)
Aug 11, 2023 7.552 7.603 7.542 7.570 134,325 -0.03(-0.37%)
Aug 10, 2023 7.580 7.691 7.570 7.598 136,769 +0.03(+0.37%)
Aug 09, 2023 7.607 7.607 7.542 7.570 86,244 -0.02(-0.24%)
Aug 08, 2023 7.607 7.619 7.542 7.589 204,516 -0.05(-0.61%)
Aug 07, 2023 7.580 7.645 7.580 7.635 100,357 +0.08(+1.11%)
Aug 04, 2023 7.598 7.658 7.552 7.552 117,001 -0.04(-0.49%)
Aug 03, 2023 7.580 7.645 7.561 7.589 94,436 -0.01(-0.12%)
Aug 02, 2023 7.607 7.700 7.580 7.598 157,428 -0.07(-0.97%)
Aug 01, 2023 7.663 7.691 7.654 7.672 78,116 -0.01(-0.12%)
Jul 31, 2023 7.710 7.719 7.654 7.682 151,672 +0.02(+0.24%)
Jul 28, 2023 7.682 7.735 7.645 7.663 260,029 -0.01(-0.12%)
Jul 27, 2023 7.728 7.756 7.654 7.672 162,603 -0.03(-0.36%)
Jul 26, 2023 7.737 7.751 7.682 7.700 131,885 -0.04(-0.48%)
Jul 25, 2023 7.756 7.765 7.710 7.737 107,979 +0.00(+0.00%)
Jul 24, 2023 7.747 7.784 7.713 7.737 137,979 -0.01(-0.12%)
Jul 21, 2023 7.765 7.775 7.691 7.747 83,040 +0.03(+0.34%)
Jul 20, 2023 7.795 7.804 7.698 7.721 145,229 -0.07(-0.95%)
Jul 19, 2023 7.767 7.804 7.748 7.795 143,084 +0.06(+0.84%)
Jul 18, 2023 7.702 7.739 7.684 7.730 161,782 +0.03(+0.36%)
Jul 17, 2023 7.739 7.739 7.665 7.702 86,983 -0.02(-0.24%)
Jul 14, 2023 7.739 7.748 7.712 7.721 63,999 -0.01(-0.12%)
Jul 13, 2023 7.748 7.753 7.712 7.730 130,944 +0.00(+0.00%)
Jul 12, 2023 7.702 7.748 7.702 7.730 121,138 +0.06(+0.84%)
Jul 11, 2023 7.739 7.739 7.638 7.665 114,088 -0.05(-0.60%)
Jul 10, 2023 7.638 7.721 7.619 7.712 70,670 +0.08(+1.09%)
Jul 07, 2023 7.647 7.689 7.624 7.629 101,106 -0.01(-0.12%)
Jul 06, 2023 7.647 7.665 7.582 7.638 113,252 -0.08(-1.08%)
Jul 05, 2023 7.665 7.721 7.610 7.721 141,643 +0.06(+0.84%)
Jul 03, 2023 7.638 7.656 7.592 7.656 82,368 +0.07(+0.97%)
Jun 30, 2023 7.638 7.730 7.582 7.582 298,281 +0.01(+0.12%)
Jun 29, 2023 7.546 7.573 7.527 7.573 96,546 +0.03(+0.37%)
Jun 28, 2023 7.546 7.555 7.509 7.546 111,032 +0.02(+0.25%)
Jun 27, 2023 7.481 7.527 7.463 7.527 80,757 +0.06(+0.74%)
Jun 26, 2023 7.481 7.546 7.467 7.472 98,776 -0.05(-0.61%)
Jun 23, 2023 7.518 7.546 7.490 7.518 105,368 -0.01(-0.12%)
Jun 22, 2023 7.629 7.647 7.499 7.527 318,036 -0.11(-1.45%)
Jun 21, 2023 7.675 7.698 7.618 7.638 131,093 -0.04(-0.51%)
Jun 20, 2023 7.658 7.695 7.640 7.677 162,402 +0.02(+0.24%)
Jun 16, 2023 7.704 7.750 7.658 7.658 151,849 +0.02(+0.24%)
Jun 15, 2023 7.677 7.695 7.640 7.640 175,909 -0.09(-1.18%)
Jun 14, 2023 7.585 7.732 7.540 7.732 323,159 +0.17(+2.30%)
Jun 13, 2023 7.512 7.585 7.498 7.558 270,225 +0.07(+0.98%)
Jun 12, 2023 7.466 7.484 7.457 7.484 153,483 +0.04(+0.49%)
Jun 09, 2023 7.448 7.470 7.425 7.448 145,895 +0.04(+0.49%)
Jun 08, 2023 7.365 7.411 7.356 7.411 174,674 +0.06(+0.87%)
Jun 07, 2023 7.429 7.457 7.310 7.347 306,736 -0.05(-0.62%)
Jun 06, 2023 7.365 7.429 7.338 7.393 368,776 +0.04(+0.50%)
Jun 05, 2023 7.274 7.374 7.260 7.356 379,393 +0.08(+1.13%)
Jun 02, 2023 7.237 7.274 7.200 7.274 515,058 +0.11(+1.53%)
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.