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 )

8.530 +0.060 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 7.413 7.413 7.377 7.413 291,455 +0.01(+0.10%)
Aug 28, 2020 7.384 7.406 7.362 7.406 134,942 +0.01(+0.10%)
Aug 27, 2020 7.362 7.398 7.351 7.398 227,415 +0.04(+0.49%)
Aug 26, 2020 7.369 7.369 7.333 7.362 300,425 +0.01(+0.20%)
Aug 25, 2020 7.434 7.434 7.331 7.348 462,037 -0.09(-1.16%)
Aug 24, 2020 7.391 7.434 7.384 7.434 246,219 +0.06(+0.78%)
Aug 21, 2020 7.377 7.406 7.355 7.377 269,054 +0.00(+0.06%)
Aug 20, 2020 7.308 7.394 7.308 7.372 202,983 +0.02(+0.29%)
Aug 19, 2020 7.351 7.372 7.344 7.351 282,816 +0.00(+0.00%)
Aug 18, 2020 7.322 7.365 7.301 7.351 437,412 +0.05(+0.69%)
Aug 17, 2020 7.301 7.344 7.286 7.301 300,385 +0.01(+0.20%)
Aug 14, 2020 7.294 7.294 7.272 7.286 131,480 -0.01(-0.10%)
Aug 13, 2020 7.272 7.294 7.272 7.294 217,634 +0.03(+0.39%)
Aug 12, 2020 7.265 7.298 7.229 7.265 317,331 +0.03(+0.40%)
Aug 11, 2020 7.265 7.272 7.215 7.236 305,521 +0.04(+0.50%)
Aug 10, 2020 7.193 7.222 7.165 7.200 317,813 +0.04(+0.50%)
Aug 07, 2020 7.208 7.229 7.150 7.165 375,737 -0.04(-0.50%)
Aug 06, 2020 7.172 7.215 7.165 7.200 160,459 +0.03(+0.40%)
Aug 05, 2020 7.150 7.179 7.122 7.172 254,548 +0.04(+0.50%)
Aug 04, 2020 7.107 7.150 7.107 7.136 275,886 +0.00(+0.00%)
Aug 03, 2020 7.079 7.157 7.075 7.136 329,317 +0.06(+0.81%)
Jul 31, 2020 7.064 7.079 7.021 7.079 179,354 +0.05(+0.71%)
Jul 30, 2020 7.036 7.064 6.993 7.028 249,984 -0.05(-0.71%)
Jul 29, 2020 7.028 7.086 7.014 7.079 179,255 +0.08(+1.13%)
Jul 28, 2020 6.993 7.028 6.986 7.000 162,932 +0.01(+0.21%)
Jul 27, 2020 6.985 7.043 6.978 6.985 281,139 +0.02(+0.31%)
Jul 24, 2020 7.000 7.000 6.942 6.964 281,943 -0.06(-0.92%)
Jul 23, 2020 7.050 7.071 6.957 7.028 320,206 -0.04(-0.55%)
Jul 22, 2020 7.096 7.103 7.046 7.067 353,144 -0.02(-0.30%)
Jul 21, 2020 7.074 7.103 7.060 7.088 314,300 +0.04(+0.61%)
Jul 20, 2020 7.024 7.074 7.024 7.046 416,196 +0.02(+0.30%)
Jul 17, 2020 6.996 7.046 6.982 7.024 231,230 +0.04(+0.61%)
Jul 16, 2020 6.968 7.010 6.953 6.982 277,741 -0.02(-0.30%)
Jul 15, 2020 7.017 7.030 6.982 7.003 333,118 +0.04(+0.51%)
Jul 14, 2020 6.904 6.968 6.896 6.968 283,821 +0.03(+0.41%)
Jul 13, 2020 6.968 6.989 6.918 6.939 342,361 +0.01(+0.10%)
Jul 10, 2020 6.882 6.946 6.875 6.932 336,156 +0.07(+1.04%)
Jul 09, 2020 6.932 6.932 6.846 6.861 224,054 -0.06(-0.82%)
Jul 08, 2020 6.889 6.925 6.879 6.918 210,052 +0.04(+0.62%)
Jul 07, 2020 6.847 6.925 6.847 6.875 325,822 +0.01(+0.21%)
Jul 06, 2020 6.889 6.889 6.818 6.861 336,388 +0.02(+0.31%)
Jul 02, 2020 6.889 6.889 6.832 6.840 449,661 -0.01(-0.10%)
Jul 01, 2020 6.825 6.861 6.818 6.847 290,374 +0.05(+0.73%)
Jun 30, 2020 6.754 6.818 6.747 6.797 346,328 +0.09(+1.27%)
Jun 29, 2020 6.776 6.776 6.669 6.712 344,281 -0.02(-0.32%)
Jun 26, 2020 6.825 6.825 6.719 6.733 306,338 -0.10(-1.46%)
Jun 25, 2020 6.804 6.832 6.733 6.832 345,394 +0.02(+0.31%)
Jun 24, 2020 6.825 6.847 6.697 6.811 576,262 -0.06(-0.83%)
Jun 23, 2020 6.840 6.882 6.825 6.868 251,391 +0.06(+0.84%)
Jun 22, 2020 6.754 6.825 6.754 6.811 115,672 +0.05(+0.69%)
Jun 19, 2020 6.814 6.835 6.718 6.764 336,431 -0.02(-0.31%)
Jun 18, 2020 6.771 6.800 6.736 6.785 317,398 +0.00(+0.00%)
Jun 17, 2020 6.821 6.821 6.771 6.785 310,922 +0.00(+0.00%)
Jun 16, 2020 6.814 6.835 6.743 6.785 352,788 +0.10(+1.48%)
Jun 15, 2020 6.595 6.722 6.553 6.687 533,477 +0.01(+0.11%)
Jun 12, 2020 6.658 6.771 6.588 6.680 625,226 +0.15(+2.27%)
Jun 11, 2020 6.680 6.693 6.496 6.531 637,701 -0.23(-3.34%)
Jun 10, 2020 6.743 6.800 6.733 6.757 477,342 +0.04(+0.52%)
Jun 09, 2020 6.757 6.764 6.694 6.722 468,145 -0.06(-0.83%)
Jun 08, 2020 6.750 6.785 6.694 6.778 494,525 +0.06(+0.84%)
Jun 05, 2020 6.722 6.785 6.687 6.722 440,352 +0.06(+0.95%)
Jun 04, 2020 6.665 6.687 6.581 6.658 531,485 -0.04(-0.63%)
Jun 03, 2020 6.616 6.701 6.616 6.701 474,599 +0.09(+1.39%)
Jun 02, 2020 6.574 6.616 6.573 6.609 329,385 +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.