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 UNCHANGED
Streaming Delayed Price Updated: 11:53 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 (%)
Mar 31, 2021 8.199 8.222 8.161 8.191 271,934 +0.05(+0.56%)
Mar 30, 2021 8.146 8.184 8.130 8.146 132,492 -0.01(-0.09%)
Mar 29, 2021 8.130 8.168 8.124 8.153 157,212 +0.02(+0.19%)
Mar 26, 2021 8.161 8.206 8.115 8.138 186,614 +0.00(+0.00%)
Mar 25, 2021 8.138 8.167 8.100 8.138 209,634 -0.05(-0.65%)
Mar 24, 2021 8.206 8.260 8.184 8.191 154,062 -0.01(-0.09%)
Mar 23, 2021 8.199 8.229 8.191 8.199 136,909 -0.04(-0.50%)
Mar 22, 2021 8.187 8.247 8.149 8.240 501,284 +0.06(+0.74%)
Mar 19, 2021 8.119 8.187 8.089 8.180 321,641 +0.06(+0.74%)
Mar 18, 2021 8.112 8.127 8.089 8.119 194,119 -0.02(-0.28%)
Mar 17, 2021 8.096 8.142 8.066 8.142 170,305 +0.04(+0.47%)
Mar 16, 2021 8.112 8.127 8.096 8.104 275,501 -0.01(-0.09%)
Mar 15, 2021 8.074 8.112 8.059 8.112 178,158 +0.08(+0.94%)
Mar 12, 2021 8.036 8.059 8.013 8.036 174,404 -0.02(-0.19%)
Mar 11, 2021 8.066 8.112 8.013 8.051 251,413 +0.05(+0.66%)
Mar 10, 2021 8.081 8.112 7.991 7.998 378,740 -0.05(-0.56%)
Mar 09, 2021 7.991 8.081 7.991 8.044 184,463 +0.11(+1.43%)
Mar 08, 2021 8.044 8.074 7.923 7.930 472,590 -0.13(-1.59%)
Mar 05, 2021 8.051 8.059 7.919 8.059 277,775 +0.05(+0.57%)
Mar 04, 2021 8.029 8.074 7.878 8.013 430,272 +0.00(+0.00%)
Mar 03, 2021 8.074 8.081 8.006 8.013 204,614 -0.08(-1.03%)
Mar 02, 2021 8.081 8.112 8.044 8.096 173,485 +0.02(+0.28%)
Mar 01, 2021 8.021 8.112 7.961 8.074 297,901 +0.12(+1.52%)
Feb 26, 2021 8.013 8.029 7.900 7.953 424,349 -0.03(-0.38%)
Feb 25, 2021 8.059 8.066 7.893 7.983 393,821 -0.09(-1.12%)
Feb 24, 2021 8.013 8.078 7.998 8.074 230,631 +0.05(+0.66%)
Feb 23, 2021 8.029 8.045 7.885 8.021 440,893 +0.00(+0.00%)
Feb 22, 2021 8.044 8.096 7.998 8.021 333,243 -0.04(-0.47%)
Feb 19, 2021 8.081 8.089 8.021 8.059 250,475 -0.01(-0.09%)
Feb 18, 2021 8.044 8.066 7.983 8.066 164,159 -0.00(-0.04%)
Feb 17, 2021 8.039 8.077 8.009 8.069 345,593 +0.04(+0.47%)
Feb 16, 2021 8.009 8.047 7.972 8.032 286,648 +0.07(+0.85%)
Feb 12, 2021 7.994 8.024 7.964 7.964 341,545 -0.01(-0.19%)
Feb 11, 2021 8.017 8.017 7.964 7.979 243,051 -0.03(-0.37%)
Feb 10, 2021 8.009 8.017 7.979 8.009 255,170 +0.01(+0.09%)
Feb 09, 2021 7.964 8.002 7.964 8.002 217,321 +0.04(+0.47%)
Feb 08, 2021 7.942 7.972 7.904 7.964 289,654 +0.05(+0.66%)
Feb 05, 2021 7.919 7.942 7.867 7.912 317,788 +0.03(+0.38%)
Feb 04, 2021 7.882 7.919 7.845 7.882 360,222 +0.01(+0.19%)
Feb 03, 2021 7.867 7.882 7.822 7.867 253,046 +0.01(+0.19%)
Feb 02, 2021 7.927 7.942 7.852 7.852 364,840 -0.03(-0.38%)
Feb 01, 2021 7.822 7.904 7.807 7.882 208,492 +0.09(+1.15%)
Jan 29, 2021 7.815 7.830 7.702 7.792 452,591 +0.00(+0.00%)
Jan 28, 2021 7.755 7.841 7.755 7.792 226,154 +0.06(+0.78%)
Jan 27, 2021 7.845 7.845 7.702 7.732 401,012 -0.13(-1.71%)
Jan 26, 2021 7.904 7.904 7.837 7.867 188,490 -0.02(-0.28%)
Jan 25, 2021 7.830 7.890 7.800 7.890 199,385 +0.06(+0.77%)
Jan 22, 2021 7.875 7.897 7.807 7.830 279,349 -0.06(-0.76%)
Jan 21, 2021 7.987 8.054 7.882 7.890 372,748 -0.10(-1.26%)
Jan 20, 2021 7.841 8.005 7.841 7.990 436,316 +0.15(+1.90%)
Jan 19, 2021 7.819 7.863 7.811 7.841 377,783 +0.07(+0.96%)
Jan 15, 2021 7.759 7.819 7.715 7.767 216,281 +0.00(+0.00%)
Jan 14, 2021 7.804 7.878 7.752 7.767 571,512 -0.04(-0.48%)
Jan 13, 2021 7.737 7.804 7.737 7.804 174,671 +0.07(+0.87%)
Jan 12, 2021 7.744 7.774 7.707 7.737 251,078 +0.00(+0.00%)
Jan 11, 2021 7.611 7.759 7.558 7.737 797,016 +0.09(+1.17%)
Jan 08, 2021 7.715 7.715 7.625 7.648 338,468 -0.02(-0.29%)
Jan 07, 2021 7.596 7.715 7.588 7.670 346,345 +0.13(+1.78%)
Jan 06, 2021 7.506 7.603 7.488 7.536 372,348 +0.04(+0.60%)
Jan 05, 2021 7.484 7.528 7.432 7.491 383,851 -0.01(-0.10%)
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.