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 (%)
Sep 30, 2019 6.056 6.089 6.050 6.050 243,519 +0.02(+0.33%)
Sep 27, 2019 6.050 6.076 6.023 6.030 304,407 -0.01(-0.22%)
Sep 26, 2019 6.063 6.095 6.036 6.043 312,298 -0.02(-0.32%)
Sep 25, 2019 6.043 6.074 6.036 6.063 259,937 +0.01(+0.11%)
Sep 24, 2019 6.122 6.135 6.050 6.056 284,886 -0.05(-0.75%)
Sep 23, 2019 6.102 6.108 6.069 6.102 183,909 +0.00(+0.00%)
Sep 20, 2019 6.135 6.135 6.076 6.102 338,315 -0.00(-0.04%)
Sep 19, 2019 6.098 6.124 6.098 6.105 177,439 +0.01(+0.21%)
Sep 18, 2019 6.079 6.098 6.059 6.092 262,677 +0.01(+0.11%)
Sep 17, 2019 6.072 6.092 6.066 6.085 168,328 +0.01(+0.11%)
Sep 16, 2019 6.079 6.105 6.059 6.079 156,120 -0.02(-0.32%)
Sep 13, 2019 6.098 6.117 6.072 6.098 212,035 -0.01(-0.11%)
Sep 12, 2019 6.092 6.118 6.079 6.105 172,449 +0.02(+0.32%)
Sep 11, 2019 6.098 6.105 6.049 6.085 197,756 -0.01(-0.21%)
Sep 10, 2019 6.066 6.098 6.040 6.098 217,512 +0.03(+0.54%)
Sep 09, 2019 6.072 6.105 6.033 6.066 303,173 +0.03(+0.43%)
Sep 06, 2019 6.098 6.105 6.027 6.040 740,352 -0.06(-0.96%)
Sep 05, 2019 6.098 6.131 6.092 6.098 170,642 +0.03(+0.54%)
Sep 04, 2019 6.046 6.092 6.046 6.066 285,542 +0.08(+1.30%)
Sep 03, 2019 6.033 6.053 5.949 5.988 358,453 -0.04(-0.65%)
Aug 30, 2019 6.066 6.082 6.014 6.027 195,096 -0.01(-0.11%)
Aug 29, 2019 6.053 6.079 6.017 6.033 210,563 +0.05(+0.76%)
Aug 28, 2019 5.988 6.014 5.981 5.988 202,294 +0.01(+0.11%)
Aug 27, 2019 6.033 6.085 5.981 5.981 209,386 -0.03(-0.54%)
Aug 26, 2019 6.033 6.033 5.988 6.014 224,199 +0.01(+0.11%)
Aug 23, 2019 6.046 6.072 5.988 6.007 231,898 -0.05(-0.75%)
Aug 22, 2019 6.111 6.111 6.023 6.053 246,733 -0.04(-0.58%)
Aug 21, 2019 6.088 6.120 6.081 6.088 290,486 +0.01(+0.11%)
Aug 20, 2019 6.030 6.088 6.004 6.081 193,791 +0.02(+0.32%)
Aug 19, 2019 6.075 6.094 6.055 6.062 148,117 +0.01(+0.21%)
Aug 16, 2019 6.036 6.081 6.026 6.049 215,616 +0.05(+0.75%)
Aug 15, 2019 5.952 6.010 5.940 6.004 317,261 +0.08(+1.41%)
Aug 14, 2019 6.010 6.010 5.901 5.920 334,525 -0.14(-2.34%)
Aug 13, 2019 5.991 6.081 5.991 6.062 143,764 +0.05(+0.86%)
Aug 12, 2019 5.991 6.010 5.959 6.010 155,414 +0.00(+0.00%)
Aug 09, 2019 6.055 6.068 6.007 6.010 261,410 -0.05(-0.85%)
Aug 08, 2019 6.010 6.068 5.991 6.062 157,130 +0.09(+1.51%)
Aug 07, 2019 5.959 6.010 5.862 5.972 510,918 -0.05(-0.86%)
Aug 06, 2019 5.946 6.023 5.946 6.023 374,155 +0.10(+1.63%)
Aug 05, 2019 6.030 6.030 5.894 5.927 617,609 -0.15(-2.54%)
Aug 02, 2019 6.036 6.094 6.004 6.081 437,443 +0.01(+0.21%)
Aug 01, 2019 6.088 6.171 6.068 6.068 337,644 -0.05(-0.74%)
Jul 31, 2019 6.126 6.139 6.094 6.113 269,117 +0.01(+0.11%)
Jul 30, 2019 6.081 6.117 6.068 6.107 357,495 -0.01(-0.11%)
Jul 29, 2019 6.075 6.113 6.075 6.113 271,933 +0.04(+0.64%)
Jul 26, 2019 6.088 6.108 6.062 6.075 171,686 +0.00(+0.00%)
Jul 25, 2019 6.113 6.133 6.068 6.075 163,954 -0.04(-0.63%)
Jul 24, 2019 6.107 6.126 6.081 6.113 329,566 +0.01(+0.11%)
Jul 23, 2019 6.139 6.149 6.081 6.107 410,524 -0.02(-0.36%)
Jul 22, 2019 6.110 6.133 6.110 6.129 266,000 +0.03(+0.42%)
Jul 19, 2019 6.103 6.142 6.089 6.103 341,421 +0.01(+0.21%)
Jul 18, 2019 6.046 6.097 6.014 6.091 202,011 +0.03(+0.42%)
Jul 17, 2019 6.097 6.110 6.065 6.065 256,620 -0.04(-0.63%)
Jul 16, 2019 6.116 6.135 6.071 6.103 239,511 +0.01(+0.10%)
Jul 15, 2019 6.123 6.129 6.084 6.097 317,842 -0.02(-0.31%)
Jul 12, 2019 6.142 6.148 6.103 6.116 206,542 -0.01(-0.10%)
Jul 11, 2019 6.174 6.174 6.103 6.123 281,081 -0.04(-0.62%)
Jul 10, 2019 6.135 6.164 6.103 6.161 429,571 +0.06(+0.94%)
Jul 09, 2019 6.039 6.123 6.020 6.103 488,752 +0.06(+0.95%)
Jul 08, 2019 6.001 6.052 6.001 6.046 270,688 +0.01(+0.21%)
Jul 05, 2019 6.046 6.059 6.022 6.033 211,706 -0.03(-0.42%)
Jul 03, 2019 6.020 6.059 6.014 6.059 109,843 +0.04(+0.74%)
Jul 02, 2019 6.027 6.045 6.007 6.014 251,885 -0.01(-0.21%)
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.