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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jul 31, 2018 5.732 5.761 5.726 5.761 325,755 +0.04(+0.62%)
Jul 30, 2018 5.755 5.767 5.702 5.726 289,302 -0.03(-0.51%)
Jul 27, 2018 5.749 5.773 5.732 5.755 512,010 +0.04(+0.62%)
Jul 26, 2018 5.755 5.761 5.679 5.720 725,933 -0.04(-0.61%)
Jul 25, 2018 5.785 5.791 5.732 5.755 475,572 -0.02(-0.31%)
Jul 24, 2018 5.779 5.796 5.749 5.773 584,222 +0.01(+0.10%)
Jul 23, 2018 5.738 5.767 5.735 5.767 452,290 +0.03(+0.57%)
Jul 20, 2018 5.728 5.746 5.717 5.734 200,338 +0.02(+0.41%)
Jul 19, 2018 5.717 5.734 5.711 5.711 332,063 +0.00(+0.00%)
Jul 18, 2018 5.676 5.740 5.652 5.711 706,869 +0.05(+0.82%)
Jul 17, 2018 5.612 5.664 5.588 5.664 392,272 +0.05(+0.94%)
Jul 16, 2018 5.629 5.629 5.594 5.612 289,666 +0.01(+0.21%)
Jul 13, 2018 5.629 5.646 5.600 5.600 410,134 -0.02(-0.42%)
Jul 12, 2018 5.594 5.635 5.588 5.623 195,414 +0.05(+0.94%)
Jul 11, 2018 5.582 5.612 5.565 5.571 326,525 -0.02(-0.31%)
Jul 10, 2018 5.600 5.606 5.588 5.588 219,104 +0.01(+0.10%)
Jul 09, 2018 5.577 5.597 5.553 5.582 335,598 +0.03(+0.63%)
Jul 06, 2018 5.565 5.571 5.542 5.548 251,360 -0.01(-0.11%)
Jul 05, 2018 5.518 5.571 5.518 5.553 399,457 +0.04(+0.74%)
Jul 03, 2018 5.513 5.513 5.513 0 +0.03(+0.53%)
Jul 02, 2018 5.501 5.536 5.486 5.483 471,214 -0.02(-0.32%)
Jun 29, 2018 5.524 5.548 5.501 5.501 550,307 +0.01(+0.11%)
Jun 28, 2018 5.524 5.531 5.466 5.495 818,298 -0.02(-0.42%)
Jun 27, 2018 5.588 5.600 5.513 5.518 393,795 -0.06(-1.05%)
Jun 26, 2018 5.582 5.600 5.565 5.577 362,104 -0.02(-0.31%)
Jun 25, 2018 5.600 5.612 5.571 5.594 645,200 -0.02(-0.31%)
Jun 22, 2018 5.588 5.629 5.582 5.612 269,242 +0.05(+0.84%)
Jun 21, 2018 5.606 5.629 5.565 5.565 517,055 -0.02(-0.36%)
Jun 20, 2018 5.637 5.654 5.585 5.585 698,248 -0.03(-0.62%)
Jun 19, 2018 5.614 5.631 5.567 5.620 378,565 -0.01(-0.21%)
Jun 18, 2018 5.608 5.637 5.596 5.631 376,186 +0.01(+0.21%)
Jun 15, 2018 5.631 5.579 5.620 419,105 +0.00(+0.00%)
Jun 14, 2018 5.614 5.637 5.568 5.620 789,448 +0.01(+0.21%)
Jun 13, 2018 5.591 5.614 5.590 5.608 540,768 +0.02(+0.41%)
Jun 12, 2018 5.533 5.596 5.521 5.585 665,712 +0.06(+1.15%)
Jun 11, 2018 5.469 5.542 5.463 5.521 1,163,739 +0.06(+1.17%)
Jun 08, 2018 5.452 5.469 5.441 5.458 206,046 +0.02(+0.32%)
Jun 07, 2018 5.469 5.481 5.434 5.440 781,048 +0.00(+0.00%)
Jun 06, 2018 5.434 5.440 614,165 -0.03(-0.53%)
Jun 05, 2018 5.463 5.475 5.459 5.469 396,172 +0.01(+0.11%)
Jun 04, 2018 5.434 5.469 5.434 5.463 675,927 +0.04(+0.75%)
Jun 01, 2018 5.405 5.452 5.405 5.423 287,509 +0.03(+0.54%)
May 31, 2018 5.440 5.440 5.394 5.394 410,581 -0.03(-0.64%)
May 30, 2018 5.400 5.434 5.400 5.429 239,441 +0.05(+0.86%)
May 29, 2018 5.365 5.382 5.348 5.382 388,020 +0.02(+0.32%)
May 25, 2018 5.365 5.365 5.365 0 -0.05(-0.86%)
May 24, 2018 5.388 5.417 5.371 5.411 489,937 +0.02(+0.43%)
May 23, 2018 5.394 5.405 5.366 5.388 219,504 -0.01(-0.26%)
May 22, 2018 5.408 5.419 5.396 5.402 349,087 -0.01(-0.21%)
May 21, 2018 5.373 5.413 5.373 5.413 310,172 +0.05(+0.96%)
May 18, 2018 5.385 5.393 5.356 5.362 405,223 -0.01(-0.21%)
May 17, 2018 5.408 5.414 5.373 5.373 373,208 -0.03(-0.64%)
May 16, 2018 5.390 5.419 5.389 5.408 426,392 +0.02(+0.32%)
May 15, 2018 5.373 5.396 5.356 5.390 291,951 +0.01(+0.21%)
May 14, 2018 5.385 5.408 5.373 5.379 242,486 +0.01(+0.11%)
May 11, 2018 5.379 5.390 5.362 5.373 224,700 +0.01(+0.21%)
May 10, 2018 5.368 5.396 5.356 5.362 305,364 +0.01(+0.21%)
May 09, 2018 5.316 5.362 5.316 5.350 198,165 +0.04(+0.76%)
May 08, 2018 5.327 5.350 5.304 5.310 262,997 -0.02(-0.43%)
May 07, 2018 5.299 5.342 5.293 5.333 422,756 +0.05(+0.87%)
May 04, 2018 5.241 5.293 5.241 5.287 242,291 +0.03(+0.66%)
May 03, 2018 5.287 5.287 5.241 5.253 406,666 -0.05(-0.97%)
May 02, 2018 5.299 5.304 5.287 5.304 211,981 +0.01(+0.11%)
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.