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 )

8.460 -0.060 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 31, 2020 6.494 6.514 6.426 6.432 361,464 -0.09(-1.36%)
Jan 30, 2020 6.439 6.521 6.419 6.521 253,037 +0.06(+0.95%)
Jan 29, 2020 6.514 6.521 6.460 6.460 307,695 -0.01(-0.21%)
Jan 28, 2020 6.405 6.473 6.405 6.473 348,161 +0.09(+1.39%)
Jan 27, 2020 6.412 6.426 6.371 6.385 534,784 -0.08(-1.26%)
Jan 24, 2020 6.555 6.562 6.453 6.466 403,290 -0.08(-1.25%)
Jan 23, 2020 6.548 6.555 6.514 6.548 267,886 -0.01(-0.15%)
Jan 22, 2020 6.477 6.564 6.477 6.558 362,214 +0.07(+1.15%)
Jan 21, 2020 6.463 6.490 6.463 6.483 357,109 +0.03(+0.42%)
Jan 17, 2020 6.470 6.477 6.443 6.456 370,679 -0.01(-0.21%)
Jan 16, 2020 6.395 6.470 6.389 6.470 350,895 +0.08(+1.27%)
Jan 15, 2020 6.382 6.402 6.379 6.389 273,101 +0.00(+0.00%)
Jan 14, 2020 6.368 6.399 6.368 6.389 284,389 +0.01(+0.11%)
Jan 13, 2020 6.368 6.389 6.355 6.382 283,509 +0.02(+0.32%)
Jan 10, 2020 6.362 6.375 6.350 6.362 260,629 +0.01(+0.21%)
Jan 09, 2020 6.341 6.355 6.335 6.348 278,156 +0.02(+0.32%)
Jan 08, 2020 6.308 6.328 6.308 6.328 367,209 +0.02(+0.32%)
Jan 07, 2020 6.301 6.314 6.294 6.308 305,548 +0.00(+0.00%)
Jan 06, 2020 6.274 6.308 6.240 6.308 539,875 +0.02(+0.32%)
Jan 03, 2020 6.308 6.308 6.274 6.287 415,794 -0.02(-0.32%)
Jan 02, 2020 6.314 6.335 6.294 6.308 301,914 +0.00(+0.00%)
Dec 31, 2019 6.301 6.308 6.287 6.308 319,648 +0.01(+0.21%)
Dec 30, 2019 6.294 6.321 6.274 6.294 271,510 -0.01(-0.21%)
Dec 27, 2019 6.314 6.335 6.301 6.308 164,335 -0.01(-0.21%)
Dec 26, 2019 6.314 6.335 6.287 6.321 353,442 +0.01(+0.21%)
Dec 24, 2019 6.321 6.328 6.301 6.308 192,735 -0.01(-0.21%)
Dec 23, 2019 6.321 6.355 6.308 6.321 472,909 +0.02(+0.28%)
Dec 20, 2019 6.283 6.304 6.283 6.304 387,122 +0.02(+0.32%)
Dec 19, 2019 6.270 6.283 6.270 6.283 366,423 +0.02(+0.32%)
Dec 18, 2019 6.243 6.270 6.236 6.263 285,247 +0.02(+0.32%)
Dec 17, 2019 6.236 6.257 6.216 6.243 371,483 +0.01(+0.22%)
Dec 16, 2019 6.283 6.295 6.230 6.230 589,180 -0.03(-0.43%)
Dec 13, 2019 6.290 6.290 6.250 6.257 274,087 -0.03(-0.53%)
Dec 12, 2019 6.243 6.290 6.230 6.290 301,501 +0.06(+0.97%)
Dec 11, 2019 6.216 6.277 6.210 6.230 372,846 +0.03(+0.54%)
Dec 10, 2019 6.230 6.245 6.190 6.196 364,522 -0.05(-0.75%)
Dec 09, 2019 6.250 6.257 6.230 6.243 267,837 +0.00(+0.00%)
Dec 06, 2019 6.250 6.270 6.223 6.243 461,832 +0.01(+0.11%)
Dec 05, 2019 6.250 6.250 6.216 6.236 123,521 -0.01(-0.11%)
Dec 04, 2019 6.216 6.250 6.216 6.243 157,439 +0.04(+0.65%)
Dec 03, 2019 6.203 6.210 6.169 6.203 340,676 -0.04(-0.64%)
Dec 02, 2019 6.257 6.270 6.210 6.243 251,970 -0.01(-0.21%)
Nov 29, 2019 6.250 6.263 6.236 6.257 126,903 +0.00(+0.00%)
Nov 27, 2019 6.236 6.257 6.223 6.257 196,543 +0.03(+0.43%)
Nov 26, 2019 6.236 6.263 6.230 6.230 322,992 -0.01(-0.11%)
Nov 25, 2019 6.270 6.277 6.210 6.236 384,121 -0.03(-0.53%)
Nov 22, 2019 6.236 6.277 6.236 6.270 177,604 +0.03(+0.43%)
Nov 21, 2019 6.223 6.243 6.190 6.243 177,649 +0.01(+0.17%)
Nov 20, 2019 6.219 6.232 6.206 6.232 221,964 +0.01(+0.11%)
Nov 19, 2019 6.232 6.239 6.213 6.226 223,471 -0.01(-0.11%)
Nov 18, 2019 6.232 6.239 6.213 6.232 253,781 +0.00(+0.00%)
Nov 15, 2019 6.232 6.239 6.226 6.232 148,688 +0.01(+0.21%)
Nov 14, 2019 6.239 6.239 6.199 6.219 237,026 -0.02(-0.32%)
Nov 13, 2019 6.219 6.246 6.213 6.239 163,714 +0.00(+0.00%)
Nov 12, 2019 6.239 6.246 6.219 6.239 192,532 +0.00(+0.00%)
Nov 11, 2019 6.219 6.239 6.199 6.239 118,782 +0.01(+0.11%)
Nov 08, 2019 6.173 6.232 6.173 6.232 199,503 +0.06(+0.97%)
Nov 07, 2019 6.226 6.239 6.173 6.173 363,038 -0.05(-0.85%)
Nov 06, 2019 6.213 6.226 6.199 6.226 251,619 +0.02(+0.32%)
Nov 05, 2019 6.239 6.246 6.199 6.206 378,407 -0.02(-0.32%)
Nov 04, 2019 6.239 6.252 6.206 6.226 268,056 -0.01(-0.21%)
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.