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 )

8.690 +0.020 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2020 7.356 7.356 7.320 7.356 293,697 +0.01(+0.10%)
Aug 28, 2020 7.328 7.349 7.306 7.349 135,980 +0.01(+0.10%)
Aug 27, 2020 7.306 7.342 7.295 7.342 229,164 +0.04(+0.49%)
Aug 26, 2020 7.313 7.313 7.277 7.306 302,735 +0.01(+0.20%)
Aug 25, 2020 7.378 7.378 7.275 7.292 465,591 -0.09(-1.17%)
Aug 24, 2020 7.335 7.378 7.328 7.378 248,112 +0.06(+0.78%)
Aug 21, 2020 7.320 7.349 7.299 7.320 271,123 +0.00(+0.06%)
Aug 20, 2020 7.252 7.337 7.252 7.316 204,544 +0.02(+0.29%)
Aug 19, 2020 7.295 7.316 7.288 7.295 284,991 +0.00(+0.00%)
Aug 18, 2020 7.266 7.309 7.245 7.295 440,776 +0.05(+0.69%)
Aug 17, 2020 7.245 7.288 7.231 7.245 302,695 +0.01(+0.20%)
Aug 14, 2020 7.238 7.238 7.217 7.231 132,491 -0.01(-0.10%)
Aug 13, 2020 7.217 7.238 7.217 7.238 219,308 +0.03(+0.39%)
Aug 12, 2020 7.209 7.242 7.174 7.209 319,771 +0.03(+0.40%)
Aug 11, 2020 7.209 7.217 7.160 7.181 307,871 +0.04(+0.50%)
Aug 10, 2020 7.138 7.167 7.110 7.145 320,258 +0.04(+0.50%)
Aug 07, 2020 7.153 7.174 7.096 7.110 378,627 -0.04(-0.50%)
Aug 06, 2020 7.117 7.160 7.110 7.145 161,693 +0.03(+0.40%)
Aug 05, 2020 7.096 7.124 7.067 7.117 256,506 +0.04(+0.50%)
Aug 04, 2020 7.053 7.096 7.053 7.081 278,008 +0.00(+0.00%)
Aug 03, 2020 7.025 7.103 7.021 7.081 331,850 +0.06(+0.81%)
Jul 31, 2020 7.010 7.025 6.968 7.025 180,734 +0.05(+0.71%)
Jul 30, 2020 6.982 7.010 6.939 6.975 251,906 -0.05(-0.71%)
Jul 29, 2020 6.975 7.032 6.961 7.025 180,634 +0.08(+1.13%)
Jul 28, 2020 6.939 6.975 6.932 6.946 164,185 +0.01(+0.21%)
Jul 27, 2020 6.932 6.989 6.925 6.932 283,301 +0.02(+0.31%)
Jul 24, 2020 6.946 6.946 6.889 6.911 284,111 -0.06(-0.92%)
Jul 23, 2020 6.996 7.017 6.904 6.975 322,668 -0.04(-0.55%)
Jul 22, 2020 7.041 7.048 6.992 7.013 355,860 -0.02(-0.30%)
Jul 21, 2020 7.020 7.048 7.006 7.034 316,717 +0.04(+0.61%)
Jul 20, 2020 6.971 7.020 6.971 6.992 419,397 +0.02(+0.30%)
Jul 17, 2020 6.943 6.992 6.929 6.971 233,008 +0.04(+0.61%)
Jul 16, 2020 6.914 6.957 6.900 6.929 279,877 -0.02(-0.30%)
Jul 15, 2020 6.964 6.976 6.929 6.950 335,680 +0.04(+0.51%)
Jul 14, 2020 6.851 6.914 6.844 6.914 286,004 +0.03(+0.41%)
Jul 13, 2020 6.914 6.936 6.865 6.886 344,994 +0.01(+0.10%)
Jul 10, 2020 6.830 6.893 6.823 6.879 338,741 +0.07(+1.04%)
Jul 09, 2020 6.879 6.879 6.794 6.809 225,777 -0.06(-0.82%)
Jul 08, 2020 6.837 6.872 6.826 6.865 211,668 +0.04(+0.62%)
Jul 07, 2020 6.794 6.872 6.794 6.823 328,328 +0.01(+0.21%)
Jul 06, 2020 6.837 6.837 6.766 6.809 338,975 +0.02(+0.31%)
Jul 02, 2020 6.837 6.837 6.780 6.787 453,120 -0.01(-0.10%)
Jul 01, 2020 6.773 6.809 6.766 6.794 292,607 +0.05(+0.73%)
Jun 30, 2020 6.703 6.766 6.696 6.745 348,991 +0.08(+1.27%)
Jun 29, 2020 6.724 6.724 6.618 6.660 346,929 -0.02(-0.32%)
Jun 26, 2020 6.773 6.773 6.667 6.682 308,694 -0.10(-1.46%)
Jun 25, 2020 6.752 6.780 6.682 6.780 348,050 +0.02(+0.31%)
Jun 24, 2020 6.773 6.794 6.646 6.759 580,693 -0.06(-0.83%)
Jun 23, 2020 6.787 6.830 6.773 6.816 253,324 +0.06(+0.84%)
Jun 22, 2020 6.703 6.773 6.703 6.759 116,562 +0.05(+0.69%)
Jun 19, 2020 6.762 6.783 6.667 6.713 339,018 -0.02(-0.31%)
Jun 18, 2020 6.720 6.748 6.685 6.734 319,839 +0.00(+0.00%)
Jun 17, 2020 6.769 6.769 6.720 6.734 313,313 +0.00(+0.00%)
Jun 16, 2020 6.762 6.783 6.692 6.734 355,501 +0.10(+1.48%)
Jun 15, 2020 6.545 6.671 6.503 6.636 537,579 +0.01(+0.11%)
Jun 12, 2020 6.608 6.720 6.538 6.629 630,035 +0.15(+2.27%)
Jun 11, 2020 6.629 6.642 6.447 6.482 642,605 -0.22(-3.34%)
Jun 10, 2020 6.692 6.748 6.681 6.706 481,013 +0.04(+0.52%)
Jun 09, 2020 6.706 6.713 6.643 6.671 471,746 -0.06(-0.83%)
Jun 08, 2020 6.699 6.734 6.643 6.727 498,329 +0.06(+0.84%)
Jun 05, 2020 6.671 6.734 6.636 6.671 443,739 +0.06(+0.95%)
Jun 04, 2020 6.615 6.636 6.531 6.608 535,572 -0.04(-0.63%)
Jun 03, 2020 6.566 6.650 6.566 6.650 478,249 +0.09(+1.39%)
Jun 02, 2020 6.524 6.566 6.522 6.559 331,918 +0.02(+0.32%)
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.