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 )

8.160 -0.020 (-0.24%)
Streaming Delayed Price Updated: 1:01 PM EDT, Apr 30, 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 (%)
Apr 29, 2022 7.826 7.843 7.668 7.726 348,029 -0.12(-1.59%)
Apr 28, 2022 7.834 7.868 7.768 7.851 371,108 +0.09(+1.18%)
Apr 27, 2022 7.818 7.901 7.726 7.759 368,498 -0.04(-0.53%)
Apr 26, 2022 7.859 7.909 7.784 7.801 189,128 -0.13(-1.68%)
Apr 25, 2022 7.851 7.934 7.768 7.934 295,639 +0.07(+0.95%)
Apr 22, 2022 7.992 7.996 7.843 7.859 245,483 -0.12(-1.46%)
Apr 21, 2022 8.142 8.151 7.952 7.976 217,574 -0.08(-0.97%)
Apr 20, 2022 8.071 8.145 8.005 8.054 372,776 -0.01(-0.10%)
Apr 19, 2022 7.947 8.095 7.914 8.062 249,898 +0.12(+1.46%)
Apr 18, 2022 7.930 7.980 7.905 7.947 180,239 +0.02(+0.21%)
Apr 14, 2022 7.963 8.021 7.930 7.930 309,609 -0.06(-0.72%)
Apr 13, 2022 7.938 8.013 7.930 7.988 171,959 +0.06(+0.73%)
Apr 12, 2022 7.955 8.013 7.897 7.930 236,011 +0.03(+0.42%)
Apr 11, 2022 7.971 7.988 7.890 7.897 201,575 -0.07(-0.93%)
Apr 08, 2022 7.988 8.021 7.914 7.971 140,692 -0.02(-0.21%)
Apr 07, 2022 7.963 8.005 7.889 7.988 199,443 +0.02(+0.31%)
Apr 06, 2022 7.988 8.013 7.905 7.963 302,058 -0.06(-0.72%)
Apr 05, 2022 8.112 8.133 8.013 8.021 374,495 -0.16(-1.92%)
Apr 04, 2022 8.211 8.211 8.137 8.178 254,388 -0.02(-0.20%)
Apr 01, 2022 8.186 8.203 8.137 8.195 158,106 +0.03(+0.40%)
Mar 31, 2022 8.244 8.244 8.128 8.162 277,833 -0.04(-0.50%)
Mar 30, 2022 8.195 8.203 8.104 8.203 192,265 +0.01(+0.10%)
Mar 29, 2022 8.178 8.219 8.120 8.195 276,768 +0.04(+0.51%)
Mar 28, 2022 8.145 8.170 8.080 8.153 206,170 +0.04(+0.51%)
Mar 25, 2022 8.153 8.170 8.046 8.112 304,320 -0.02(-0.20%)
Mar 24, 2022 8.145 8.186 8.087 8.128 158,104 +0.02(+0.20%)
Mar 23, 2022 8.112 8.157 8.071 8.112 162,306 -0.01(-0.14%)
Mar 22, 2022 8.115 8.205 8.115 8.123 247,099 +0.04(+0.51%)
Mar 21, 2022 8.091 8.173 8.025 8.083 202,531 +0.01(+0.10%)
Mar 18, 2022 8.001 8.091 7.952 8.074 275,409 +0.07(+0.92%)
Mar 17, 2022 7.927 8.025 7.878 8.001 236,199 +0.07(+0.93%)
Mar 16, 2022 7.705 7.927 7.648 7.927 582,427 +0.30(+3.98%)
Mar 15, 2022 7.632 7.656 7.566 7.623 259,692 +0.09(+1.20%)
Mar 14, 2022 7.656 7.722 7.517 7.533 300,318 -0.11(-1.39%)
Mar 11, 2022 7.787 7.829 7.632 7.640 313,222 -0.11(-1.38%)
Mar 10, 2022 7.919 7.919 7.705 7.746 771,422 -0.20(-2.48%)
Mar 09, 2022 8.009 8.050 7.927 7.943 391,617 +0.16(+2.00%)
Mar 08, 2022 7.878 7.935 7.763 7.787 371,728 -0.07(-0.84%)
Mar 07, 2022 8.050 8.059 7.828 7.853 315,134 -0.20(-2.44%)
Mar 04, 2022 8.058 8.078 7.992 8.050 257,547 -0.04(-0.51%)
Mar 03, 2022 8.181 8.198 8.074 8.091 167,600 -0.04(-0.50%)
Mar 02, 2022 8.058 8.238 8.033 8.132 432,242 +0.12(+1.54%)
Mar 01, 2022 8.123 8.164 7.968 8.009 296,238 -0.11(-1.41%)
Feb 28, 2022 8.099 8.164 8.009 8.123 261,856 -0.01(-0.10%)
Feb 25, 2022 8.099 8.197 8.074 8.132 451,147 +0.06(+0.71%)
Feb 24, 2022 7.771 8.074 7.730 8.074 346,407 +0.16(+1.97%)
Feb 23, 2022 8.099 8.115 7.878 7.919 222,107 -0.15(-1.83%)
Feb 22, 2022 8.197 8.197 7.992 8.066 363,750 -0.17(-2.09%)
Feb 18, 2022 8.238 0 +0.02(+0.20%)
Feb 17, 2022 8.279 8.296 8.066 8.222 178,930 -0.06(-0.73%)
Feb 16, 2022 8.266 8.291 8.209 8.283 178,454 +0.02(+0.20%)
Feb 15, 2022 8.209 8.274 8.201 8.266 137,261 +0.09(+1.09%)
Feb 14, 2022 8.209 8.290 8.137 8.177 240,689 -0.06(-0.69%)
Feb 11, 2022 8.388 8.418 8.185 8.234 390,652 -0.14(-1.65%)
Feb 10, 2022 8.429 8.445 8.327 8.372 274,618 -0.09(-1.06%)
Feb 09, 2022 8.421 8.462 8.396 8.462 324,521 +0.07(+0.78%)
Feb 08, 2022 8.323 8.396 8.307 8.396 177,514 +0.07(+0.88%)
Feb 07, 2022 8.388 8.417 8.299 8.323 201,303 -0.08(-0.97%)
Feb 04, 2022 8.356 8.429 8.274 8.405 306,511 +0.05(+0.58%)
Feb 03, 2022 8.421 8.339 8.356 207,102 -0.11(-1.34%)
Feb 02, 2022 8.478 8.478 8.413 8.470 214,862 +0.05(+0.58%)
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.