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 )

8.470 +0.020 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, May 20, 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 8.560 8.600 8.465 8.457 322,720 -0.02(-0.19%)
Sep 29, 2021 8.513 8.584 8.473 8.473 210,986 -0.02(-0.19%)
Sep 28, 2021 8.576 8.609 8.489 8.489 389,160 -0.12(-1.38%)
Sep 27, 2021 8.679 8.703 8.600 8.608 183,813 -0.06(-0.68%)
Sep 24, 2021 8.742 8.742 8.616 8.667 271,745 -0.07(-0.77%)
Sep 23, 2021 8.719 8.774 8.711 8.734 134,155 +0.06(+0.64%)
Sep 22, 2021 8.695 8.774 8.647 8.679 184,160 -0.01(-0.13%)
Sep 21, 2021 8.619 8.701 8.619 8.690 290,741 +0.09(+1.10%)
Sep 20, 2021 8.564 8.619 8.494 8.596 288,094 -0.06(-0.73%)
Sep 17, 2021 8.682 8.682 8.612 8.659 200,318 -0.02(-0.18%)
Sep 16, 2021 8.667 8.698 8.651 8.674 187,907 +0.02(+0.18%)
Sep 15, 2021 8.651 8.674 8.635 8.659 122,292 +0.02(+0.27%)
Sep 14, 2021 8.706 8.706 8.604 8.635 173,300 -0.03(-0.36%)
Sep 13, 2021 8.667 8.706 8.643 8.667 154,350 +0.04(+0.46%)
Sep 10, 2021 8.627 8.693 8.610 8.627 267,843 +0.02(+0.27%)
Sep 09, 2021 8.580 8.651 8.549 8.604 285,367 -0.02(-0.18%)
Sep 08, 2021 8.494 8.619 8.462 8.619 328,528 +0.17(+2.05%)
Sep 07, 2021 8.580 8.596 8.384 8.447 526,565 -0.16(-1.83%)
Sep 03, 2021 8.612 8.627 8.564 8.604 236,679 -0.01(-0.09%)
Sep 02, 2021 8.643 8.674 8.604 8.612 262,863 -0.03(-0.36%)
Sep 01, 2021 8.690 8.729 8.627 8.643 228,444 -0.03(-0.36%)
Aug 31, 2021 8.737 8.753 8.651 8.674 171,222 -0.05(-0.54%)
Aug 30, 2021 8.792 8.792 8.690 8.722 220,963 -0.05(-0.63%)
Aug 27, 2021 8.674 8.777 8.659 8.777 127,515 +0.14(+1.64%)
Aug 26, 2021 8.745 8.769 8.604 8.635 170,942 -0.13(-1.44%)
Aug 25, 2021 8.784 8.784 8.729 8.761 164,638 -0.02(-0.27%)
Aug 24, 2021 8.879 8.879 8.769 8.784 200,517 -0.06(-0.71%)
Aug 23, 2021 8.894 8.902 8.832 8.847 192,419 -0.04(-0.48%)
Aug 20, 2021 8.835 8.913 8.825 8.890 113,222 +0.06(+0.71%)
Aug 19, 2021 8.741 8.858 8.741 8.827 250,257 +0.05(+0.62%)
Aug 18, 2021 8.757 8.796 8.726 8.773 89,561 +0.01(+0.09%)
Aug 17, 2021 8.757 8.801 8.718 8.765 181,616 +0.00(+0.00%)
Aug 16, 2021 8.765 8.796 8.734 8.765 240,962 +0.01(+0.09%)
Aug 13, 2021 8.788 8.827 8.757 8.757 147,883 -0.05(-0.53%)
Aug 12, 2021 8.780 8.827 8.734 8.804 163,901 +0.05(+0.53%)
Aug 11, 2021 8.812 8.874 8.734 8.757 250,671 -0.02(-0.18%)
Aug 10, 2021 8.796 8.850 8.749 8.773 234,469 -0.02(-0.18%)
Aug 09, 2021 8.882 8.897 8.788 8.788 336,448 -0.09(-0.97%)
Aug 06, 2021 8.983 9.015 8.858 8.874 350,052 -0.11(-1.22%)
Aug 05, 2021 8.952 8.999 8.952 8.983 111,876 +0.01(+0.09%)
Aug 04, 2021 8.936 8.991 8.905 8.976 111,280 +0.02(+0.26%)
Aug 03, 2021 8.921 8.983 8.890 8.952 130,497 +0.03(+0.35%)
Aug 02, 2021 8.944 8.983 8.913 8.921 112,287 -0.01(-0.09%)
Jul 30, 2021 8.968 8.968 8.866 8.929 206,284 -0.05(-0.61%)
Jul 29, 2021 8.960 9.015 8.948 8.983 164,852 +0.05(+0.52%)
Jul 28, 2021 8.874 8.952 8.858 8.936 113,359 +0.07(+0.79%)
Jul 27, 2021 8.968 8.976 8.835 8.866 261,586 -0.09(-1.05%)
Jul 26, 2021 9.038 9.038 8.921 8.960 178,004 -0.08(-0.86%)
Jul 23, 2021 9.093 9.093 9.038 9.038 193,860 +0.02(+0.26%)
Jul 22, 2021 9.046 9.065 8.991 9.015 180,845 -0.04(-0.47%)
Jul 21, 2021 9.049 9.103 8.971 9.057 375,315 +0.02(+0.26%)
Jul 20, 2021 8.971 9.064 8.971 9.033 264,065 +0.06(+0.69%)
Jul 19, 2021 8.863 8.979 8.863 8.971 421,966 -0.08(-0.86%)
Jul 16, 2021 9.018 9.057 8.987 9.049 147,251 +0.05(+0.52%)
Jul 15, 2021 8.979 9.071 8.979 9.002 207,483 +0.00(+0.00%)
Jul 14, 2021 8.995 9.026 8.987 9.002 115,100 +0.01(+0.09%)
Jul 13, 2021 8.964 8.995 8.956 8.995 94,339 +0.04(+0.43%)
Jul 12, 2021 8.964 8.971 8.925 8.956 140,314 -0.01(-0.09%)
Jul 09, 2021 8.902 8.987 8.878 8.964 431,398 +0.13(+1.49%)
Jul 08, 2021 8.840 8.862 8.793 8.832 206,698 -0.05(-0.61%)
Jul 07, 2021 8.940 8.956 8.809 8.886 243,272 -0.04(-0.43%)
Jul 06, 2021 8.979 8.994 8.909 8.925 147,842 -0.05(-0.52%)
Jul 02, 2021 8.956 8.995 8.949 8.971 91,360 +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.