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 )

8.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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, 2021 8.496 8.535 8.402 8.394 325,171 -0.02(-0.19%)
Sep 29, 2021 8.449 8.519 8.409 8.409 212,589 -0.02(-0.19%)
Sep 28, 2021 8.512 8.544 8.425 8.425 392,116 -0.12(-1.38%)
Sep 27, 2021 8.614 8.637 8.535 8.543 185,210 -0.06(-0.68%)
Sep 24, 2021 8.676 8.676 8.551 8.602 273,809 -0.07(-0.77%)
Sep 23, 2021 8.653 8.708 8.645 8.669 135,174 +0.05(+0.64%)
Sep 22, 2021 8.629 8.708 8.582 8.614 185,559 -0.01(-0.13%)
Sep 21, 2021 8.554 8.635 8.554 8.625 292,949 +0.09(+1.10%)
Sep 20, 2021 8.500 8.554 8.430 8.531 290,282 -0.06(-0.73%)
Sep 17, 2021 8.617 8.617 8.547 8.593 201,840 -0.02(-0.18%)
Sep 16, 2021 8.601 8.632 8.586 8.609 189,334 +0.02(+0.18%)
Sep 15, 2021 8.586 8.609 8.570 8.593 123,221 +0.02(+0.27%)
Sep 14, 2021 8.640 8.640 8.539 8.570 174,616 -0.03(-0.36%)
Sep 13, 2021 8.601 8.640 8.578 8.601 155,523 +0.04(+0.46%)
Sep 10, 2021 8.562 8.628 8.545 8.562 269,878 +0.02(+0.27%)
Sep 09, 2021 8.515 8.586 8.484 8.539 287,535 -0.02(-0.18%)
Sep 08, 2021 8.430 8.554 8.398 8.554 331,023 +0.17(+2.05%)
Sep 07, 2021 8.515 8.531 8.320 8.383 530,565 -0.16(-1.83%)
Sep 03, 2021 8.547 8.562 8.500 8.539 238,476 -0.01(-0.09%)
Sep 02, 2021 8.578 8.609 8.539 8.547 264,860 -0.03(-0.36%)
Sep 01, 2021 8.625 8.664 8.562 8.578 230,179 -0.03(-0.36%)
Aug 31, 2021 8.671 8.687 8.586 8.609 172,522 -0.05(-0.54%)
Aug 30, 2021 8.726 8.726 8.625 8.656 222,642 -0.05(-0.63%)
Aug 27, 2021 8.609 8.710 8.593 8.710 128,484 +0.14(+1.64%)
Aug 26, 2021 8.679 8.703 8.539 8.570 172,240 -0.12(-1.44%)
Aug 25, 2021 8.718 8.718 8.664 8.695 165,888 -0.02(-0.27%)
Aug 24, 2021 8.812 8.812 8.703 8.718 202,040 -0.06(-0.71%)
Aug 23, 2021 8.827 8.835 8.765 8.781 193,880 -0.04(-0.48%)
Aug 20, 2021 8.768 8.846 8.759 8.823 114,082 +0.06(+0.71%)
Aug 19, 2021 8.675 8.792 8.675 8.761 252,158 +0.05(+0.62%)
Aug 18, 2021 8.691 8.730 8.660 8.706 90,241 +0.01(+0.09%)
Aug 17, 2021 8.691 8.735 8.652 8.699 182,996 +0.00(+0.00%)
Aug 16, 2021 8.699 8.730 8.668 8.699 242,792 +0.01(+0.09%)
Aug 13, 2021 8.722 8.761 8.691 8.691 149,006 -0.05(-0.53%)
Aug 12, 2021 8.714 8.761 8.668 8.737 165,146 +0.05(+0.53%)
Aug 11, 2021 8.745 8.807 8.668 8.691 252,575 -0.02(-0.18%)
Aug 10, 2021 8.730 8.783 8.683 8.706 236,250 -0.02(-0.18%)
Aug 09, 2021 8.815 8.830 8.722 8.722 339,003 -0.09(-0.97%)
Aug 06, 2021 8.916 8.947 8.792 8.807 352,711 -0.11(-1.22%)
Aug 05, 2021 8.885 8.931 8.885 8.916 112,725 +0.01(+0.09%)
Aug 04, 2021 8.869 8.923 8.838 8.908 112,125 +0.02(+0.26%)
Aug 03, 2021 8.854 8.916 8.823 8.885 131,489 +0.03(+0.35%)
Aug 02, 2021 8.877 8.916 8.846 8.854 113,140 -0.01(-0.09%)
Jul 30, 2021 8.900 8.900 8.799 8.861 207,851 -0.05(-0.61%)
Jul 29, 2021 8.892 8.947 8.881 8.916 166,104 +0.05(+0.52%)
Jul 28, 2021 8.807 8.885 8.792 8.869 114,220 +0.07(+0.79%)
Jul 27, 2021 8.900 8.908 8.768 8.799 263,573 -0.09(-1.05%)
Jul 26, 2021 8.970 8.970 8.854 8.892 179,356 -0.08(-0.86%)
Jul 23, 2021 9.024 9.024 8.970 8.970 195,332 +0.02(+0.26%)
Jul 22, 2021 8.978 8.996 8.923 8.947 182,218 -0.04(-0.47%)
Jul 21, 2021 8.981 9.035 8.904 8.988 378,166 +0.02(+0.26%)
Jul 20, 2021 8.904 8.996 8.904 8.965 266,071 +0.06(+0.69%)
Jul 19, 2021 8.796 8.911 8.796 8.904 425,171 -0.08(-0.86%)
Jul 16, 2021 8.950 8.988 8.919 8.981 148,370 +0.05(+0.52%)
Jul 15, 2021 8.911 9.003 8.911 8.935 209,059 +0.00(+0.00%)
Jul 14, 2021 8.927 8.958 8.919 8.935 115,974 +0.01(+0.09%)
Jul 13, 2021 8.896 8.927 8.888 8.927 95,056 +0.04(+0.43%)
Jul 12, 2021 8.896 8.904 8.858 8.888 141,380 -0.01(-0.09%)
Jul 09, 2021 8.835 8.919 8.811 8.896 434,675 +0.13(+1.49%)
Jul 08, 2021 8.773 8.795 8.727 8.765 208,268 -0.05(-0.61%)
Jul 07, 2021 8.873 8.888 8.742 8.819 245,120 -0.04(-0.43%)
Jul 06, 2021 8.911 8.926 8.842 8.858 148,965 -0.05(-0.52%)
Jul 02, 2021 8.888 8.927 8.881 8.904 92,054 +0.04(+0.43%)
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.