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 +0.020 (+0.24%)
Official Closing 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 (%)
May 28, 2021 8.536 8.590 8.521 8.582 293,488 +0.10(+1.18%)
May 27, 2021 8.528 8.560 8.474 8.482 175,638 -0.05(-0.63%)
May 26, 2021 8.513 8.559 8.513 8.536 189,680 +0.04(+0.45%)
May 25, 2021 8.536 8.552 8.490 8.498 229,778 -0.03(-0.36%)
May 24, 2021 8.467 8.528 8.413 8.528 241,951 +0.11(+1.28%)
May 21, 2021 8.482 8.506 8.413 8.421 205,829 -0.06(-0.73%)
May 20, 2021 8.505 8.523 8.459 8.482 224,154 -0.03(-0.31%)
May 19, 2021 8.417 8.531 8.409 8.508 331,452 +0.02(+0.18%)
May 18, 2021 8.508 8.524 8.462 8.493 394,637 -0.01(-0.09%)
May 17, 2021 8.355 8.501 8.340 8.501 328,678 +0.16(+1.93%)
May 14, 2021 8.286 8.355 8.248 8.340 285,874 +0.12(+1.49%)
May 13, 2021 8.164 8.264 8.164 8.218 316,791 +0.07(+0.85%)
May 12, 2021 8.264 8.309 8.118 8.149 472,667 -0.13(-1.57%)
May 11, 2021 8.294 8.294 8.218 8.279 367,565 -0.05(-0.55%)
May 10, 2021 8.447 8.462 8.317 8.325 410,876 -0.09(-1.09%)
May 07, 2021 8.432 8.485 8.401 8.417 303,771 +0.01(+0.09%)
May 06, 2021 8.409 8.440 8.378 8.409 393,260 +0.01(+0.09%)
May 05, 2021 8.394 8.417 8.368 8.401 245,723 +0.03(+0.37%)
May 04, 2021 8.317 8.386 8.244 8.371 321,296 +0.05(+0.64%)
May 03, 2021 8.363 8.417 8.309 8.317 421,149 -0.05(-0.55%)
Apr 30, 2021 8.309 8.363 8.302 8.363 173,040 +0.06(+0.74%)
Apr 29, 2021 8.294 8.317 8.264 8.302 216,982 +0.03(+0.37%)
Apr 28, 2021 8.317 8.332 8.271 8.271 308,769 -0.02(-0.18%)
Apr 27, 2021 8.325 8.332 8.271 8.286 293,280 -0.04(-0.46%)
Apr 26, 2021 8.340 8.363 8.294 8.325 222,135 -0.03(-0.37%)
Apr 23, 2021 8.325 8.378 8.316 8.355 155,134 +0.07(+0.83%)
Apr 22, 2021 8.348 8.378 8.271 8.286 251,178 -0.07(-0.86%)
Apr 21, 2021 8.290 8.419 8.290 8.358 531,732 +0.02(+0.18%)
Apr 20, 2021 8.290 8.374 8.290 8.343 496,233 +0.06(+0.73%)
Apr 19, 2021 8.328 8.366 8.275 8.282 292,388 -0.02(-0.18%)
Apr 16, 2021 8.374 8.389 8.298 8.298 407,446 -0.07(-0.82%)
Apr 15, 2021 8.358 8.404 8.347 8.366 258,233 +0.02(+0.27%)
Apr 14, 2021 8.343 8.366 8.328 8.343 306,921 +0.00(+0.00%)
Apr 13, 2021 8.282 8.343 8.260 8.343 206,588 +0.08(+0.92%)
Apr 12, 2021 8.244 8.288 8.237 8.267 224,269 +0.02(+0.18%)
Apr 09, 2021 8.267 8.282 8.252 8.252 198,722 -0.03(-0.37%)
Apr 08, 2021 8.290 8.290 8.267 8.282 191,685 +0.02(+0.18%)
Apr 07, 2021 8.260 8.297 8.260 8.267 175,163 +0.00(+0.00%)
Apr 06, 2021 8.244 8.290 8.244 8.267 160,391 +0.00(+0.00%)
Apr 05, 2021 8.282 8.313 8.245 8.267 195,900 +0.02(+0.28%)
Apr 01, 2021 8.237 8.292 8.222 8.244 335,985 +0.05(+0.65%)
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%)
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.