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 )

8.495 +0.035 (+0.41%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 17, 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 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%)
Oct 03, 2022 7.209 7.434 7.209 7.339 243,447 +0.16(+2.18%)
Sep 30, 2022 7.183 7.313 7.174 7.183 231,819 -0.03(-0.36%)
Sep 29, 2022 7.417 7.417 7.174 7.209 226,973 -0.34(-4.49%)
Sep 28, 2022 7.348 7.565 7.295 7.547 174,046 +0.20(+2.72%)
Sep 27, 2022 7.339 7.434 7.304 7.348 224,275 +0.03(+0.36%)
Sep 26, 2022 7.391 7.494 7.287 7.321 207,289 -0.10(-1.29%)
Sep 23, 2022 7.547 7.617 7.339 7.417 247,210 -0.19(-2.51%)
Sep 22, 2022 7.660 7.678 7.565 7.608 220,560 -0.07(-0.95%)
Sep 21, 2022 7.759 7.862 7.681 7.681 86,180 -0.06(-0.78%)
Sep 20, 2022 7.793 7.802 7.698 7.741 182,679 -0.09(-1.10%)
Sep 19, 2022 7.802 7.931 7.759 7.827 191,388 -0.06(-0.76%)
Sep 16, 2022 7.879 7.948 7.819 7.888 135,545 -0.09(-1.19%)
Sep 15, 2022 7.922 8.017 7.914 7.982 110,914 -0.05(-0.64%)
Sep 14, 2022 7.896 8.043 7.896 8.034 87,635 +0.11(+1.41%)
Sep 13, 2022 7.939 7.939 7.810 7.922 213,403 -0.12(-1.50%)
Sep 12, 2022 7.948 8.077 7.936 8.043 101,152 +0.10(+1.30%)
Sep 09, 2022 7.888 7.965 7.888 7.939 93,433 +0.07(+0.88%)
Sep 08, 2022 7.819 7.905 7.767 7.870 99,824 +0.01(+0.11%)
Sep 07, 2022 7.810 7.948 7.810 7.862 124,954 +0.02(+0.22%)
Sep 06, 2022 7.931 7.978 7.810 7.845 122,167 -0.09(-1.19%)
Sep 02, 2022 8.025 8.094 7.900 7.939 109,431 -0.07(-0.86%)
Sep 01, 2022 7.931 8.008 7.845 8.008 173,985 +0.05(+0.65%)
Aug 31, 2022 8.008 8.069 7.931 7.957 169,440 +0.01(+0.11%)
Aug 30, 2022 8.094 8.094 7.931 7.948 145,910 -0.16(-2.02%)
Aug 29, 2022 8.025 8.129 8.017 8.112 116,153 +0.00(+0.00%)
Aug 26, 2022 8.404 8.406 8.103 8.112 121,463 -0.28(-3.38%)
Aug 25, 2022 8.275 8.396 8.275 8.396 90,976 +0.13(+1.56%)
Aug 24, 2022 8.146 8.289 8.137 8.267 87,848 +0.09(+1.16%)
Aug 23, 2022 8.069 8.180 8.051 8.172 127,543 +0.13(+1.56%)
Aug 22, 2022 8.063 8.080 7.995 8.046 143,822 -0.03(-0.42%)
Aug 19, 2022 8.226 8.240 8.072 8.080 182,807 -0.18(-2.17%)
Aug 18, 2022 8.294 8.328 8.226 8.260 110,613 -0.02(-0.21%)
Aug 17, 2022 8.337 8.354 8.234 8.277 152,728 -0.08(-0.92%)
Aug 16, 2022 8.413 8.456 8.337 8.354 223,221 -0.09(-1.01%)
Aug 15, 2022 8.431 8.456 8.388 8.439 151,658 -0.02(-0.20%)
Aug 12, 2022 8.337 8.456 8.313 8.456 231,557 +0.18(+2.17%)
Aug 11, 2022 8.328 8.371 8.260 8.277 134,902 -0.05(-0.62%)
Aug 10, 2022 8.234 8.328 8.226 8.328 149,865 +0.20(+2.42%)
Aug 09, 2022 8.114 8.132 8.055 8.132 86,385 +0.03(+0.42%)
Aug 08, 2022 8.038 8.166 8.038 8.097 104,274 +0.03(+0.32%)
Aug 05, 2022 8.226 8.277 8.046 8.072 215,050 -0.20(-2.38%)
Aug 04, 2022 8.337 8.337 8.251 8.268 112,910 -0.07(-0.82%)
Aug 03, 2022 8.226 8.354 8.200 8.337 199,183 +0.12(+1.46%)
Aug 02, 2022 8.294 8.294 8.175 8.217 224,094 -0.08(-0.93%)
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.