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: 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 (%)
Oct 29, 2021 9.105 9.129 9.072 9.113 101,668 +0.01(+0.09%)
Oct 28, 2021 9.081 9.121 9.081 9.105 100,512 +0.03(+0.35%)
Oct 27, 2021 9.129 9.129 9.057 9.073 125,630 -0.06(-0.61%)
Oct 26, 2021 9.161 9.129 238,272 +0.04(+0.44%)
Oct 25, 2021 9.113 9.145 9.033 9.089 186,662 -0.07(-0.78%)
Oct 22, 2021 8.945 9.161 8.933 9.161 192,222 +0.24(+2.68%)
Oct 21, 2021 9.001 9.031 8.898 8.922 212,869 -0.06(-0.66%)
Oct 20, 2021 8.957 8.988 8.957 8.980 223,037 +0.01(+0.09%)
Oct 19, 2021 8.941 8.988 8.925 8.973 105,530 +0.07(+0.80%)
Oct 18, 2021 8.822 8.933 8.810 8.901 177,613 +0.07(+0.81%)
Oct 15, 2021 8.775 8.838 8.759 8.830 151,665 +0.07(+0.81%)
Oct 14, 2021 8.727 8.775 8.696 8.759 132,347 +0.09(+1.00%)
Oct 13, 2021 8.672 8.688 8.632 8.672 130,770 +0.03(+0.37%)
Oct 12, 2021 8.664 8.664 8.601 8.640 161,977 +0.00(+0.00%)
Oct 11, 2021 8.593 8.680 8.593 8.640 117,282 +0.02(+0.28%)
Oct 08, 2021 8.648 8.664 8.593 8.617 141,427 +0.02(+0.18%)
Oct 07, 2021 8.545 8.664 8.545 8.601 191,483 +0.06(+0.65%)
Oct 06, 2021 8.490 8.569 8.466 8.545 149,892 +0.04(+0.47%)
Oct 05, 2021 8.458 8.529 8.450 8.506 137,365 +0.04(+0.47%)
Oct 04, 2021 8.545 8.557 8.427 8.466 183,993 -0.09(-1.02%)
Oct 01, 2021 8.474 8.553 8.450 8.553 178,994 +0.09(+1.12%)
Sep 30, 2021 8.561 8.601 8.466 8.458 322,689 -0.02(-0.19%)
Sep 29, 2021 8.514 8.585 8.474 8.474 210,966 -0.02(-0.19%)
Sep 28, 2021 8.577 8.610 8.490 8.490 389,124 -0.12(-1.38%)
Sep 27, 2021 8.680 8.704 8.601 8.609 183,796 -0.06(-0.68%)
Sep 24, 2021 8.743 8.743 8.617 8.668 271,720 -0.07(-0.77%)
Sep 23, 2021 8.719 8.775 8.711 8.735 134,142 +0.06(+0.64%)
Sep 22, 2021 8.696 8.775 8.648 8.680 184,142 -0.01(-0.13%)
Sep 21, 2021 8.620 8.702 8.620 8.691 290,714 +0.09(+1.10%)
Sep 20, 2021 8.565 8.620 8.495 8.597 288,067 -0.06(-0.73%)
Sep 17, 2021 8.683 8.683 8.612 8.659 200,300 -0.02(-0.18%)
Sep 16, 2021 8.667 8.699 8.652 8.675 187,889 +0.02(+0.18%)
Sep 15, 2021 8.652 8.675 8.636 8.659 122,281 +0.02(+0.27%)
Sep 14, 2021 8.707 8.707 8.604 8.636 173,284 -0.03(-0.36%)
Sep 13, 2021 8.667 8.707 8.644 8.667 154,336 +0.04(+0.46%)
Sep 10, 2021 8.628 8.694 8.611 8.628 267,818 +0.02(+0.27%)
Sep 09, 2021 8.581 8.652 8.549 8.604 285,341 -0.02(-0.18%)
Sep 08, 2021 8.494 8.620 8.463 8.620 328,497 +0.17(+2.05%)
Sep 07, 2021 8.581 8.597 8.384 8.447 526,515 -0.16(-1.83%)
Sep 03, 2021 8.612 8.628 8.565 8.604 236,656 -0.01(-0.09%)
Sep 02, 2021 8.644 8.675 8.604 8.612 262,839 -0.03(-0.36%)
Sep 01, 2021 8.691 8.730 8.628 8.644 228,423 -0.03(-0.36%)
Aug 31, 2021 8.738 8.754 8.652 8.675 171,206 -0.05(-0.54%)
Aug 30, 2021 8.793 8.793 8.691 8.722 220,942 -0.05(-0.63%)
Aug 27, 2021 8.675 8.777 8.660 8.777 127,503 +0.14(+1.64%)
Aug 26, 2021 8.746 8.769 8.605 8.636 170,926 -0.13(-1.44%)
Aug 25, 2021 8.785 8.785 8.730 8.762 164,622 -0.02(-0.27%)
Aug 24, 2021 8.879 8.879 8.769 8.785 200,498 -0.06(-0.71%)
Aug 23, 2021 8.895 8.903 8.832 8.848 192,401 -0.04(-0.48%)
Aug 20, 2021 8.836 8.914 8.826 8.890 113,212 +0.06(+0.71%)
Aug 19, 2021 8.742 8.859 8.742 8.828 250,234 +0.05(+0.62%)
Aug 18, 2021 8.758 8.797 8.727 8.773 89,553 +0.01(+0.09%)
Aug 17, 2021 8.758 8.802 8.719 8.766 181,599 +0.00(+0.00%)
Aug 16, 2021 8.766 8.797 8.734 8.766 240,939 +0.01(+0.09%)
Aug 13, 2021 8.789 8.828 8.758 8.758 147,869 -0.05(-0.53%)
Aug 12, 2021 8.781 8.828 8.734 8.805 163,886 +0.05(+0.53%)
Aug 11, 2021 8.812 8.874 8.734 8.758 250,647 -0.02(-0.18%)
Aug 10, 2021 8.797 8.851 8.750 8.773 234,447 -0.02(-0.18%)
Aug 09, 2021 8.883 8.898 8.789 8.789 336,416 -0.09(-0.97%)
Aug 06, 2021 8.984 9.015 8.859 8.875 350,019 -0.11(-1.22%)
Aug 05, 2021 8.953 9.000 8.953 8.984 111,865 +0.01(+0.09%)
Aug 04, 2021 8.937 8.992 8.906 8.976 111,269 +0.02(+0.26%)
Aug 03, 2021 8.922 8.984 8.890 8.953 130,485 +0.03(+0.35%)
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.