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 (%)
Jun 30, 2023 7.697 7.789 7.641 7.641 296,004 +0.01(+0.12%)
Jun 29, 2023 7.604 7.631 7.585 7.631 95,809 +0.03(+0.37%)
Jun 28, 2023 7.604 7.613 7.566 7.604 110,184 +0.02(+0.25%)
Jun 27, 2023 7.538 7.585 7.520 7.585 80,141 +0.06(+0.74%)
Jun 26, 2023 7.538 7.604 7.525 7.529 98,022 -0.05(-0.61%)
Jun 23, 2023 7.576 7.604 7.548 7.576 104,564 -0.01(-0.12%)
Jun 22, 2023 7.687 7.706 7.557 7.585 315,609 -0.11(-1.45%)
Jun 21, 2023 7.734 7.757 7.676 7.697 130,092 -0.04(-0.51%)
Jun 20, 2023 7.717 7.754 7.699 7.736 161,163 +0.02(+0.24%)
Jun 16, 2023 7.763 7.809 7.717 7.717 150,691 +0.02(+0.24%)
Jun 15, 2023 7.736 7.754 7.699 7.699 174,566 -0.09(-1.18%)
Jun 14, 2023 7.643 7.791 7.598 7.791 320,693 +0.18(+2.30%)
Jun 13, 2023 7.569 7.643 7.556 7.616 268,162 +0.07(+0.98%)
Jun 12, 2023 7.523 7.542 7.514 7.542 152,311 +0.04(+0.49%)
Jun 09, 2023 7.505 7.528 7.482 7.505 144,781 +0.04(+0.49%)
Jun 08, 2023 7.422 7.468 7.413 7.468 173,341 +0.06(+0.87%)
Jun 07, 2023 7.486 7.514 7.366 7.403 304,395 -0.05(-0.62%)
Jun 06, 2023 7.422 7.486 7.394 7.449 365,961 +0.04(+0.50%)
Jun 05, 2023 7.329 7.431 7.316 7.413 376,498 +0.08(+1.13%)
Jun 02, 2023 7.293 7.329 7.256 7.329 511,128 +0.11(+1.53%)
Jun 01, 2023 7.200 7.236 7.173 7.219 161,462 +0.03(+0.39%)
May 31, 2023 7.219 7.219 7.136 7.191 258,122 -0.03(-0.38%)
May 30, 2023 7.274 7.311 7.191 7.219 129,216 -0.03(-0.38%)
May 26, 2023 7.274 7.311 7.209 7.246 231,455 +0.00(+0.00%)
May 25, 2023 7.228 7.274 7.200 7.246 148,782 +0.06(+0.77%)
May 24, 2023 7.200 7.219 7.136 7.191 110,274 -0.02(-0.26%)
May 23, 2023 7.246 7.283 7.182 7.209 132,569 -0.04(-0.51%)
May 22, 2023 7.265 7.293 7.246 7.246 172,039 -0.04(-0.51%)
May 19, 2023 7.311 7.320 7.251 7.283 187,875 +0.01(+0.10%)
May 18, 2023 7.239 7.281 7.228 7.276 217,323 +0.01(+0.13%)
May 17, 2023 7.212 7.276 7.194 7.267 124,936 +0.05(+0.76%)
May 16, 2023 7.239 7.253 7.212 7.212 185,766 -0.01(-0.13%)
May 15, 2023 7.258 7.258 7.194 7.221 105,233 +0.00(+0.00%)
May 12, 2023 7.249 7.299 7.203 7.221 112,300 -0.01(-0.13%)
May 11, 2023 7.203 7.258 7.166 7.230 149,555 +0.03(+0.38%)
May 10, 2023 7.203 7.276 7.158 7.203 432,595 +0.03(+0.38%)
May 09, 2023 7.184 7.189 7.148 7.175 81,157 -0.01(-0.13%)
May 08, 2023 7.249 7.249 7.157 7.184 150,124 -0.03(-0.38%)
May 05, 2023 7.129 7.239 7.129 7.212 168,490 +0.13(+1.81%)
May 04, 2023 7.139 7.143 7.056 7.084 138,311 -0.06(-0.90%)
May 03, 2023 7.157 7.235 7.148 7.148 104,261 -0.04(-0.51%)
May 02, 2023 7.221 7.221 7.114 7.184 127,576 -0.06(-0.82%)
May 01, 2023 7.239 7.285 7.212 7.244 111,836 +0.00(+0.06%)
Apr 28, 2023 7.258 7.294 7.180 7.239 149,139 +0.01(+0.13%)
Apr 27, 2023 7.056 7.239 7.056 7.230 181,162 +0.19(+2.73%)
Apr 26, 2023 7.074 7.145 7.024 7.038 177,793 -0.05(-0.65%)
Apr 25, 2023 7.148 7.198 7.075 7.084 128,142 -0.10(-1.40%)
Apr 24, 2023 7.148 7.201 7.148 7.184 110,126 +0.04(+0.51%)
Apr 21, 2023 7.148 7.194 7.139 7.148 136,169 +0.01(+0.10%)
Apr 20, 2023 7.177 7.231 7.131 7.140 110,825 -0.05(-0.76%)
Apr 19, 2023 7.159 7.213 7.140 7.195 119,947 +0.02(+0.25%)
Apr 18, 2023 7.186 7.204 7.141 7.177 125,112 +0.04(+0.51%)
Apr 17, 2023 7.122 7.222 7.122 7.140 140,322 +0.02(+0.26%)
Apr 14, 2023 7.204 7.231 7.109 7.122 90,075 -0.04(-0.51%)
Apr 13, 2023 7.168 7.222 7.150 7.159 147,282 +0.03(+0.45%)
Apr 12, 2023 7.140 7.177 7.104 7.127 62,120 +0.01(+0.19%)
Apr 11, 2023 7.131 7.177 7.077 7.113 145,893 +0.03(+0.39%)
Apr 10, 2023 7.040 7.104 7.040 7.086 190,911 +0.04(+0.52%)
Apr 06, 2023 7.050 7.122 7.013 7.050 189,109 +0.03(+0.39%)
Apr 05, 2023 7.050 7.113 6.963 7.022 118,254 -0.05(-0.64%)
Apr 04, 2023 7.168 7.177 7.031 7.068 247,354 -0.06(-0.89%)
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.