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 (%)
Jun 30, 2020 6.755 6.819 6.748 6.798 346,295 +0.09(+1.27%)
Jun 29, 2020 6.776 6.776 6.670 6.712 344,249 -0.02(-0.32%)
Jun 26, 2020 6.826 6.826 6.719 6.734 306,309 -0.10(-1.46%)
Jun 25, 2020 6.805 6.833 6.734 6.833 345,362 +0.02(+0.31%)
Jun 24, 2020 6.826 6.847 6.698 6.812 576,208 -0.06(-0.83%)
Jun 23, 2020 6.840 6.883 6.826 6.869 251,368 +0.06(+0.84%)
Jun 22, 2020 6.755 6.826 6.755 6.812 115,662 +0.05(+0.69%)
Jun 19, 2020 6.814 6.835 6.719 6.765 336,400 -0.02(-0.31%)
Jun 18, 2020 6.772 6.800 6.737 6.786 317,368 +0.00(+0.00%)
Jun 17, 2020 6.821 6.821 6.772 6.786 310,892 +0.00(+0.00%)
Jun 16, 2020 6.814 6.835 6.744 6.786 352,755 +0.10(+1.48%)
Jun 15, 2020 6.596 6.723 6.553 6.687 533,427 +0.01(+0.11%)
Jun 12, 2020 6.659 6.772 6.589 6.680 625,168 +0.15(+2.27%)
Jun 11, 2020 6.680 6.694 6.497 6.532 637,641 -0.23(-3.34%)
Jun 10, 2020 6.744 6.800 6.733 6.758 477,298 +0.04(+0.52%)
Jun 09, 2020 6.758 6.765 6.694 6.723 468,102 -0.06(-0.83%)
Jun 08, 2020 6.751 6.786 6.694 6.779 494,479 +0.06(+0.84%)
Jun 05, 2020 6.723 6.786 6.687 6.723 440,311 +0.06(+0.95%)
Jun 04, 2020 6.666 6.687 6.581 6.659 531,435 -0.04(-0.63%)
Jun 03, 2020 6.617 6.701 6.617 6.701 474,555 +0.09(+1.39%)
Jun 02, 2020 6.574 6.617 6.573 6.610 329,354 +0.02(+0.32%)
Jun 01, 2020 6.539 6.624 6.539 6.589 407,687 +0.03(+0.43%)
May 29, 2020 6.553 6.560 6.504 6.560 369,713 +0.02(+0.32%)
May 28, 2020 6.567 6.574 6.518 6.539 445,992 -0.01(-0.11%)
May 27, 2020 6.631 6.631 6.525 6.546 690,877 -0.06(-0.85%)
May 26, 2020 6.666 6.680 6.574 6.603 426,595 +0.01(+0.11%)
May 22, 2020 6.546 6.603 6.504 6.596 399,058 +0.08(+1.19%)
May 21, 2020 6.553 6.575 6.483 6.518 418,550 -0.07(-1.01%)
May 20, 2020 6.570 6.605 6.525 6.584 494,462 +0.08(+1.18%)
May 19, 2020 6.549 6.556 6.479 6.507 424,755 -0.03(-0.53%)
May 18, 2020 6.507 6.577 6.507 6.542 515,259 +0.13(+2.07%)
May 15, 2020 6.402 6.423 6.374 6.409 275,541 -0.01(-0.11%)
May 14, 2020 6.234 6.423 6.199 6.416 574,051 +0.10(+1.66%)
May 13, 2020 6.388 6.402 6.269 6.311 640,505 -0.08(-1.20%)
May 12, 2020 6.465 6.493 6.381 6.388 516,323 -0.06(-0.98%)
May 11, 2020 6.402 6.514 6.402 6.451 420,007 -0.03(-0.54%)
May 08, 2020 6.514 6.535 6.479 6.486 442,467 -0.01(-0.11%)
May 07, 2020 6.437 6.496 6.416 6.493 446,052 +0.09(+1.42%)
May 06, 2020 6.360 6.472 6.311 6.402 509,128 +0.08(+1.22%)
May 05, 2020 6.283 6.360 6.283 6.325 409,406 +0.11(+1.80%)
May 04, 2020 6.150 6.227 6.046 6.213 693,194 +0.01(+0.23%)
May 01, 2020 6.248 6.283 6.164 6.199 518,212 -0.11(-1.77%)
Apr 30, 2020 6.402 6.402 6.269 6.311 783,609 -0.10(-1.53%)
Apr 29, 2020 6.353 6.430 6.336 6.409 519,265 +0.08(+1.33%)
Apr 28, 2020 6.423 6.437 6.297 6.325 432,700 -0.03(-0.55%)
Apr 27, 2020 6.339 6.368 6.318 6.360 384,284 +0.05(+0.78%)
Apr 24, 2020 6.304 6.325 6.248 6.311 239,240 +0.07(+1.12%)
Apr 23, 2020 6.318 6.346 6.227 6.241 731,459 -0.05(-0.78%)
Apr 22, 2020 6.311 6.395 6.234 6.290 469,022 +0.05(+0.74%)
Apr 21, 2020 6.237 6.314 6.182 6.244 522,942 -0.06(-0.88%)
Apr 20, 2020 6.362 6.397 6.272 6.300 480,390 -0.11(-1.73%)
Apr 17, 2020 6.452 6.452 6.341 6.411 652,489 +0.13(+2.10%)
Apr 16, 2020 6.272 6.288 6.182 6.279 608,262 +0.02(+0.33%)
Apr 15, 2020 6.210 6.307 6.182 6.258 620,884 -0.06(-0.99%)
Apr 14, 2020 6.293 6.397 6.272 6.321 541,487 +0.11(+1.79%)
Apr 13, 2020 6.196 6.210 6.008 6.210 532,272 +0.01(+0.22%)
Apr 09, 2020 6.216 6.501 6.154 6.196 703,944 +0.06(+0.90%)
Apr 08, 2020 6.029 6.140 5.963 6.140 632,638 +0.15(+2.55%)
Apr 07, 2020 5.939 6.161 5.939 5.988 1,010,700 +0.12(+2.01%)
Apr 06, 2020 5.634 5.883 5.623 5.870 803,011 +0.33(+5.88%)
Apr 03, 2020 5.648 5.696 5.439 5.543 730,033 -0.10(-1.84%)
Apr 02, 2020 5.550 5.731 5.514 5.648 608,778 +0.11(+2.01%)
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.