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 (%)
Dec 30, 2022 6.617 6.689 6.564 6.671 620,888 +0.04(+0.54%)
Dec 29, 2022 6.635 6.689 6.635 6.635 374,648 +0.04(+0.67%)
Dec 28, 2022 6.644 6.678 6.573 6.591 352,900 -0.04(-0.54%)
Dec 27, 2022 6.751 6.804 6.573 6.626 541,445 -0.13(-1.97%)
Dec 23, 2022 6.715 6.795 6.689 6.760 304,640 +0.04(+0.66%)
Dec 22, 2022 6.698 6.724 6.557 6.715 405,631 -0.02(-0.29%)
Dec 21, 2022 6.744 6.850 6.708 6.735 537,503 +0.00(+0.00%)
Dec 20, 2022 6.850 6.885 6.686 6.735 849,341 -0.11(-1.55%)
Dec 19, 2022 6.973 7.013 6.823 6.841 263,531 -0.11(-1.65%)
Dec 16, 2022 6.982 7.026 6.912 6.956 278,380 -0.10(-1.38%)
Dec 15, 2022 7.115 7.115 6.973 7.053 180,518 -0.10(-1.36%)
Dec 14, 2022 7.115 7.185 7.070 7.150 348,710 +0.00(+0.00%)
Dec 13, 2022 7.256 7.291 7.106 7.150 322,424 +0.04(+0.62%)
Dec 12, 2022 7.132 7.212 7.070 7.106 333,430 -0.02(-0.25%)
Dec 09, 2022 7.132 7.159 7.115 7.123 183,414 -0.07(-0.98%)
Dec 08, 2022 7.141 7.212 7.132 7.194 214,373 +0.05(+0.74%)
Dec 07, 2022 7.106 7.167 7.088 7.141 202,841 +0.01(+0.12%)
Dec 06, 2022 7.185 7.247 7.106 7.132 224,368 -0.09(-1.22%)
Dec 05, 2022 7.282 7.309 7.185 7.220 186,568 -0.12(-1.68%)
Dec 02, 2022 7.362 7.406 7.273 7.344 312,315 -0.10(-1.30%)
Dec 01, 2022 7.485 7.494 7.379 7.441 228,821 -0.04(-0.47%)
Nov 30, 2022 7.353 7.476 7.282 7.476 284,757 +0.14(+1.93%)
Nov 29, 2022 7.291 7.362 7.247 7.335 209,323 +0.05(+0.67%)
Nov 28, 2022 7.335 7.379 7.265 7.287 221,239 -0.08(-1.14%)
Nov 25, 2022 7.362 7.414 7.335 7.371 88,601 -0.04(-0.60%)
Nov 23, 2022 7.485 7.485 7.371 7.415 106,822 -0.04(-0.47%)
Nov 22, 2022 7.459 7.485 7.423 7.450 142,105 +0.02(+0.21%)
Nov 21, 2022 7.443 7.443 7.399 7.434 77,655 -0.01(-0.12%)
Nov 18, 2022 7.399 7.452 7.338 7.443 145,394 +0.04(+0.59%)
Nov 17, 2022 7.303 7.417 7.276 7.399 130,155 +0.05(+0.72%)
Nov 16, 2022 7.268 7.364 7.233 7.346 225,141 +0.04(+0.60%)
Nov 15, 2022 7.364 7.373 7.259 7.303 148,156 +0.06(+0.79%)
Nov 14, 2022 7.338 7.338 7.233 7.246 113,066 -0.12(-1.61%)
Nov 11, 2022 7.399 7.434 7.276 7.364 182,869 -0.03(-0.36%)
Nov 10, 2022 7.276 7.417 7.236 7.390 219,481 +0.26(+3.69%)
Nov 09, 2022 7.241 7.241 7.119 7.127 178,772 -0.12(-1.69%)
Nov 08, 2022 7.171 7.250 7.127 7.250 204,289 +0.11(+1.47%)
Nov 07, 2022 7.171 7.180 7.083 7.145 312,116 -0.03(-0.37%)
Nov 04, 2022 7.189 7.233 7.066 7.171 339,803 +0.04(+0.61%)
Nov 03, 2022 7.057 7.171 7.053 7.127 196,356 +0.04(+0.49%)
Nov 02, 2022 7.127 7.206 6.967 7.092 455,835 -0.18(-2.53%)
Nov 01, 2022 7.303 7.320 7.224 7.276 185,620 +0.00(+0.00%)
Oct 31, 2022 7.303 7.320 7.220 7.276 144,321 -0.01(-0.12%)
Oct 28, 2022 7.259 7.311 7.241 7.285 147,284 +0.04(+0.61%)
Oct 27, 2022 7.241 7.276 7.197 7.241 156,861 +0.03(+0.36%)
Oct 26, 2022 7.241 7.329 7.178 7.215 213,333 -0.08(-1.08%)
Oct 25, 2022 7.206 7.303 7.154 7.294 254,911 +0.09(+1.22%)
Oct 24, 2022 7.250 7.276 7.154 7.206 289,956 +0.01(+0.12%)
Oct 21, 2022 7.092 7.224 7.083 7.197 170,925 +0.11(+1.56%)
Oct 20, 2022 7.113 7.235 7.087 7.087 155,357 -0.06(-0.85%)
Oct 19, 2022 7.235 7.235 7.113 7.148 210,125 -0.10(-1.32%)
Oct 18, 2022 7.321 7.365 7.174 7.243 143,891 +0.03(+0.48%)
Oct 17, 2022 7.061 7.235 7.061 7.209 136,679 +0.20(+2.85%)
Oct 14, 2022 7.269 7.269 7.000 7.009 179,013 -0.21(-2.89%)
Oct 13, 2022 6.931 7.278 6.896 7.217 192,917 +0.13(+1.84%)
Oct 12, 2022 7.078 7.148 7.035 7.087 80,174 +0.03(+0.37%)
Oct 11, 2022 7.061 7.139 6.991 7.061 125,323 -0.02(-0.25%)
Oct 10, 2022 7.156 7.191 7.030 7.078 154,892 -0.09(-1.21%)
Oct 07, 2022 7.217 7.282 7.130 7.165 167,891 -0.16(-2.14%)
Oct 06, 2022 7.356 7.408 7.304 7.321 130,783 -0.12(-1.63%)
Oct 05, 2022 7.504 7.513 7.252 7.443 196,719 -0.09(-1.15%)
Oct 04, 2022 7.408 7.565 7.408 7.530 123,500 +0.19(+2.60%)
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.