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 )

8.430 -0.030 (-0.35%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 17, 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 (%)
May 16, 2024 8.530 8.550 8.460 8.460 122,029 -0.06(-0.70%)
May 15, 2024 8.500 8.535 8.475 8.520 164,867 +0.04(+0.47%)
May 14, 2024 8.440 8.490 8.430 8.480 91,347 +0.06(+0.71%)
May 13, 2024 8.450 8.450 8.400 8.420 143,340 -0.02(-0.24%)
May 10, 2024 8.450 8.455 8.430 8.440 105,441 -0.01(-0.12%)
May 09, 2024 8.440 8.450 8.420 8.450 58,196 +0.03(+0.36%)
May 08, 2024 8.430 8.450 8.400 8.420 84,401 -0.02(-0.24%)
May 07, 2024 8.430 8.450 8.390 8.440 125,297 +0.03(+0.36%)
May 06, 2024 8.320 8.450 8.300 8.410 132,178 +0.09(+1.08%)
May 03, 2024 8.330 8.339 8.250 8.320 120,322 +0.08(+0.97%)
May 02, 2024 8.220 8.250 8.170 8.240 112,158 +0.05(+0.61%)
May 01, 2024 8.170 8.250 8.160 8.190 183,511 -0.01(-0.12%)
Apr 30, 2024 8.180 8.210 8.160 8.200 125,924 +0.02(+0.24%)
Apr 29, 2024 8.190 8.200 8.140 8.180 187,978 -0.01(-0.12%)
Apr 26, 2024 8.170 8.250 8.157 8.190 213,592 +0.07(+0.86%)
Apr 25, 2024 8.230 8.265 8.095 8.120 165,053 -0.16(-1.93%)
Apr 24, 2024 8.350 8.350 8.255 8.280 93,561 -0.04(-0.48%)
Apr 23, 2024 8.270 8.350 8.270 8.320 161,472 +0.02(+0.24%)
Apr 22, 2024 8.180 8.300 8.180 8.300 171,554 +0.15(+1.78%)
Apr 19, 2024 8.234 8.236 8.155 8.155 169,104 -0.06(-0.72%)
Apr 18, 2024 8.214 8.254 8.190 8.214 155,167 +0.02(+0.24%)
Apr 17, 2024 8.254 8.254 8.175 8.195 151,777 -0.01(-0.12%)
Apr 16, 2024 8.224 8.224 8.185 8.204 201,279 +0.03(+0.36%)
Apr 15, 2024 8.353 8.353 8.165 8.175 194,013 -0.12(-1.44%)
Apr 12, 2024 8.343 8.363 8.284 8.294 186,725 -0.08(-0.95%)
Apr 11, 2024 8.333 8.393 8.314 8.373 209,417 +0.04(+0.48%)
Apr 10, 2024 8.353 8.353 8.299 8.333 302,658 -0.04(-0.47%)
Apr 09, 2024 8.333 8.383 8.324 8.373 377,242 +0.05(+0.60%)
Apr 08, 2024 8.254 8.333 8.244 8.324 276,321 +0.06(+0.72%)
Apr 05, 2024 8.204 8.284 8.195 8.264 189,554 +0.05(+0.60%)
Apr 04, 2024 8.274 8.324 8.214 8.214 294,973 -0.06(-0.72%)
Apr 03, 2024 8.195 8.304 8.193 8.274 184,025 +0.05(+0.60%)
Apr 02, 2024 8.234 8.244 8.155 8.224 238,506 -0.06(-0.72%)
Apr 01, 2024 8.284 8.314 8.224 8.284 277,967 +0.00(+0.00%)
Mar 28, 2024 8.304 8.343 8.274 8.284 187,513 -0.02(-0.24%)
Mar 27, 2024 8.284 8.309 8.224 8.304 293,479 +0.02(+0.24%)
Mar 26, 2024 8.294 8.324 8.274 8.284 121,304 -0.02(-0.24%)
Mar 25, 2024 8.254 8.324 8.249 8.304 116,151 +0.01(+0.12%)
Mar 22, 2024 8.314 8.324 8.244 8.294 205,406 +0.00(+0.00%)
Mar 21, 2024 8.393 8.393 8.284 8.294 274,893 -0.06(-0.71%)
Mar 20, 2024 8.304 8.353 8.284 8.353 166,057 +0.08(+0.93%)
Mar 19, 2024 8.207 8.286 8.197 8.276 166,630 +0.05(+0.60%)
Mar 18, 2024 8.237 8.237 8.158 8.227 363,120 +0.00(+0.00%)
Mar 15, 2024 8.256 8.282 8.178 8.227 142,794 -0.05(-0.60%)
Mar 14, 2024 8.325 8.335 8.266 8.276 170,858 -0.03(-0.36%)
Mar 13, 2024 8.315 8.325 8.266 8.306 150,033 +0.00(+0.00%)
Mar 12, 2024 8.266 8.320 8.246 8.306 91,108 +0.04(+0.48%)
Mar 11, 2024 8.256 8.276 8.227 8.266 148,968 +0.00(+0.00%)
Mar 08, 2024 8.325 8.325 8.207 8.266 191,176 -0.04(-0.47%)
Mar 07, 2024 8.315 8.345 8.281 8.306 180,701 +0.02(+0.24%)
Mar 06, 2024 8.256 8.336 8.256 8.286 108,058 +0.05(+0.60%)
Mar 05, 2024 8.276 8.306 8.212 8.237 142,732 -0.04(-0.48%)
Mar 04, 2024 8.246 8.306 8.243 8.276 161,684 +0.03(+0.36%)
Mar 01, 2024 8.207 8.266 8.197 8.246 145,174 +0.04(+0.48%)
Feb 29, 2024 8.256 8.276 8.178 8.207 139,102 +0.02(+0.24%)
Feb 28, 2024 8.187 8.192 8.138 8.187 123,953 +0.00(+0.00%)
Feb 27, 2024 8.178 8.207 8.158 8.187 141,238 -0.01(-0.12%)
Feb 26, 2024 8.207 8.217 8.178 8.197 140,325 +0.01(+0.12%)
Feb 23, 2024 8.187 8.227 8.104 8.187 203,084 +0.05(+0.61%)
Feb 22, 2024 8.187 8.207 8.138 8.138 173,466 +0.01(+0.12%)
Feb 21, 2024 8.099 8.187 8.099 8.128 111,340 +0.02(+0.22%)
Feb 20, 2024 8.140 8.169 8.076 8.111 222,218 -0.03(-0.36%)
Feb 16, 2024 8.169 8.169 8.120 8.140 100,765 -0.05(-0.60%)
Feb 15, 2024 8.160 8.204 8.160 8.189 126,694 +0.04(+0.48%)
Feb 14, 2024 8.111 8.150 8.101 8.150 151,854 +0.08(+0.97%)
Feb 13, 2024 8.032 8.101 8.032 8.071 261,679 -0.04(-0.48%)
Feb 12, 2024 8.071 8.150 8.071 8.111 156,531 +0.02(+0.24%)
Feb 09, 2024 8.071 8.101 8.067 8.091 108,095 +0.03(+0.36%)
Feb 08, 2024 8.042 8.081 8.013 8.062 179,542 +0.01(+0.12%)
Feb 07, 2024 8.032 8.101 7.993 8.052 243,325 +0.04(+0.49%)
Feb 06, 2024 7.895 8.027 7.895 8.013 423,495 +0.13(+1.61%)
Feb 05, 2024 7.856 7.895 7.837 7.886 193,103 +0.02(+0.25%)
Feb 02, 2024 7.856 7.876 7.778 7.866 185,940 +0.01(+0.12%)
Feb 01, 2024 7.778 7.866 7.778 7.856 219,758 +0.06(+0.75%)
Jan 31, 2024 7.788 7.827 7.778 7.798 226,225 -0.01(-0.13%)
Jan 30, 2024 7.798 7.827 7.778 7.807 159,190 -0.02(-0.25%)
Jan 29, 2024 7.768 7.827 7.768 7.827 165,509 +0.06(+0.76%)
Jan 26, 2024 7.758 7.798 7.758 7.768 152,258 -0.01(-0.13%)
Jan 25, 2024 7.778 7.788 7.768 7.778 248,699 +0.01(+0.13%)
Jan 24, 2024 7.798 7.807 7.758 7.768 212,482 +0.02(+0.25%)
Jan 23, 2024 7.768 7.793 7.729 7.749 300,479 -0.05(-0.63%)
Jan 22, 2024 7.788 7.817 7.719 7.798 307,935 +0.04(+0.48%)
Jan 19, 2024 7.770 7.799 7.760 7.760 167,316 -0.01(-0.12%)
Jan 18, 2024 7.760 7.790 7.746 7.770 165,985 +0.04(+0.50%)
Jan 17, 2024 7.702 7.741 7.673 7.731 119,160 +0.03(+0.38%)
Jan 16, 2024 7.751 7.770 7.678 7.702 107,874 -0.04(-0.50%)
Jan 12, 2024 7.654 7.760 7.654 7.741 113,964 +0.03(+0.38%)
Jan 11, 2024 7.654 7.751 7.595 7.712 255,050 +0.07(+0.89%)
Jan 10, 2024 7.605 7.644 7.586 7.644 123,021 +0.05(+0.64%)
Jan 09, 2024 7.576 7.605 7.527 7.595 117,202 -0.01(-0.13%)
Jan 08, 2024 7.489 7.605 7.469 7.605 113,053 +0.10(+1.29%)
Jan 05, 2024 7.518 7.537 7.469 7.508 117,703 +0.00(+0.00%)
Jan 04, 2024 7.479 7.527 7.343 7.508 220,121 -0.01(-0.13%)
Jan 03, 2024 7.566 7.566 7.489 7.518 122,711 -0.04(-0.51%)
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.