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 20, 2024 8.480 8.500 8.456 8.470 115,536 +0.02(+0.24%)
May 17, 2024 8.480 8.500 8.425 8.450 81,903 -0.01(-0.12%)
May 16, 2024 8.530 8.550 8.460 8.460 122,029 -0.06(-0.70%)
May 15, 2024 8.500 8.535 8.475 8.520 164,867 +0.04(+0.47%)
May 14, 2024 8.440 8.490 8.430 8.480 91,347 +0.06(+0.71%)
May 13, 2024 8.450 8.450 8.400 8.420 143,340 -0.02(-0.24%)
May 10, 2024 8.450 8.455 8.430 8.440 105,441 -0.01(-0.12%)
May 09, 2024 8.440 8.450 8.420 8.450 58,196 +0.03(+0.36%)
May 08, 2024 8.430 8.450 8.400 8.420 84,401 -0.02(-0.24%)
May 07, 2024 8.430 8.450 8.390 8.440 125,297 +0.03(+0.36%)
May 06, 2024 8.320 8.450 8.300 8.410 132,178 +0.09(+1.08%)
May 03, 2024 8.330 8.339 8.250 8.320 120,322 +0.08(+0.97%)
May 02, 2024 8.220 8.250 8.170 8.240 112,158 +0.05(+0.61%)
May 01, 2024 8.170 8.250 8.160 8.190 183,511 -0.01(-0.12%)
Apr 30, 2024 8.180 8.210 8.160 8.200 125,924 +0.02(+0.24%)
Apr 29, 2024 8.190 8.200 8.140 8.180 187,978 -0.01(-0.12%)
Apr 26, 2024 8.170 8.250 8.157 8.190 213,592 +0.07(+0.86%)
Apr 25, 2024 8.230 8.265 8.095 8.120 165,053 -0.16(-1.93%)
Apr 24, 2024 8.350 8.350 8.255 8.280 93,561 -0.04(-0.48%)
Apr 23, 2024 8.270 8.350 8.270 8.320 161,472 +0.02(+0.24%)
Apr 22, 2024 8.180 8.300 8.180 8.300 171,554 +0.15(+1.78%)
Apr 19, 2024 8.234 8.236 8.155 8.155 169,104 -0.06(-0.72%)
Apr 18, 2024 8.214 8.254 8.190 8.214 155,167 +0.02(+0.24%)
Apr 17, 2024 8.254 8.254 8.175 8.195 151,777 -0.01(-0.12%)
Apr 16, 2024 8.224 8.224 8.185 8.204 201,279 +0.03(+0.36%)
Apr 15, 2024 8.353 8.353 8.165 8.175 194,013 -0.12(-1.44%)
Apr 12, 2024 8.343 8.363 8.284 8.294 186,725 -0.08(-0.95%)
Apr 11, 2024 8.333 8.393 8.314 8.373 209,417 +0.04(+0.48%)
Apr 10, 2024 8.353 8.353 8.299 8.333 302,658 -0.04(-0.47%)
Apr 09, 2024 8.333 8.383 8.324 8.373 377,242 +0.05(+0.60%)
Apr 08, 2024 8.254 8.333 8.244 8.324 276,321 +0.06(+0.72%)
Apr 05, 2024 8.204 8.284 8.195 8.264 189,554 +0.05(+0.60%)
Apr 04, 2024 8.274 8.324 8.214 8.214 294,973 -0.06(-0.72%)
Apr 03, 2024 8.195 8.304 8.193 8.274 184,025 +0.05(+0.60%)
Apr 02, 2024 8.234 8.244 8.155 8.224 238,506 -0.06(-0.72%)
Apr 01, 2024 8.284 8.314 8.224 8.284 277,967 +0.00(+0.00%)
Mar 28, 2024 8.304 8.343 8.274 8.284 187,513 -0.02(-0.24%)
Mar 27, 2024 8.284 8.309 8.224 8.304 293,479 +0.02(+0.24%)
Mar 26, 2024 8.294 8.324 8.274 8.284 121,304 -0.02(-0.24%)
Mar 25, 2024 8.254 8.324 8.249 8.304 116,151 +0.01(+0.12%)
Mar 22, 2024 8.314 8.324 8.244 8.294 205,406 +0.00(+0.00%)
Mar 21, 2024 8.393 8.393 8.284 8.294 274,893 -0.06(-0.71%)
Mar 20, 2024 8.304 8.353 8.284 8.353 166,057 +0.08(+0.93%)
Mar 19, 2024 8.207 8.286 8.197 8.276 166,630 +0.05(+0.60%)
Mar 18, 2024 8.237 8.237 8.158 8.227 363,120 +0.00(+0.00%)
Mar 15, 2024 8.256 8.282 8.178 8.227 142,794 -0.05(-0.60%)
Mar 14, 2024 8.325 8.335 8.266 8.276 170,858 -0.03(-0.36%)
Mar 13, 2024 8.315 8.325 8.266 8.306 150,033 +0.00(+0.00%)
Mar 12, 2024 8.266 8.320 8.246 8.306 91,108 +0.04(+0.48%)
Mar 11, 2024 8.256 8.276 8.227 8.266 148,968 +0.00(+0.00%)
Mar 08, 2024 8.325 8.325 8.207 8.266 191,176 -0.04(-0.47%)
Mar 07, 2024 8.315 8.345 8.281 8.306 180,701 +0.02(+0.24%)
Mar 06, 2024 8.256 8.336 8.256 8.286 108,058 +0.05(+0.60%)
Mar 05, 2024 8.276 8.306 8.212 8.237 142,732 -0.04(-0.48%)
Mar 04, 2024 8.246 8.306 8.243 8.276 161,684 +0.03(+0.36%)
Mar 01, 2024 8.207 8.266 8.197 8.246 145,174 +0.04(+0.48%)
Feb 29, 2024 8.256 8.276 8.178 8.207 139,102 +0.02(+0.24%)
Feb 28, 2024 8.187 8.192 8.138 8.187 123,953 +0.00(+0.00%)
Feb 27, 2024 8.178 8.207 8.158 8.187 141,238 -0.01(-0.12%)
Feb 26, 2024 8.207 8.217 8.178 8.197 140,325 +0.01(+0.12%)
Feb 23, 2024 8.187 8.227 8.104 8.187 203,084 +0.05(+0.61%)
Feb 22, 2024 8.187 8.207 8.138 8.138 173,466 +0.01(+0.12%)
Feb 21, 2024 8.099 8.187 8.099 8.128 111,340 +0.02(+0.22%)
Feb 20, 2024 8.140 8.169 8.076 8.111 222,218 -0.03(-0.36%)
Feb 16, 2024 8.169 8.169 8.120 8.140 100,765 -0.05(-0.60%)
Feb 15, 2024 8.160 8.204 8.160 8.189 126,694 +0.04(+0.48%)
Feb 14, 2024 8.111 8.150 8.101 8.150 151,854 +0.08(+0.97%)
Feb 13, 2024 8.032 8.101 8.032 8.071 261,679 -0.04(-0.48%)
Feb 12, 2024 8.071 8.150 8.071 8.111 156,531 +0.02(+0.24%)
Feb 09, 2024 8.071 8.101 8.067 8.091 108,095 +0.03(+0.36%)
Feb 08, 2024 8.042 8.081 8.013 8.062 179,542 +0.01(+0.12%)
Feb 07, 2024 8.032 8.101 7.993 8.052 243,325 +0.04(+0.49%)
Feb 06, 2024 7.895 8.027 7.895 8.013 423,495 +0.13(+1.61%)
Feb 05, 2024 7.856 7.895 7.837 7.886 193,103 +0.02(+0.25%)
Feb 02, 2024 7.856 7.876 7.778 7.866 185,940 +0.01(+0.12%)
Feb 01, 2024 7.778 7.866 7.778 7.856 219,758 +0.06(+0.75%)
Jan 31, 2024 7.788 7.827 7.778 7.798 226,225 -0.01(-0.13%)
Jan 30, 2024 7.798 7.827 7.778 7.807 159,190 -0.02(-0.25%)
Jan 29, 2024 7.768 7.827 7.768 7.827 165,509 +0.06(+0.76%)
Jan 26, 2024 7.758 7.798 7.758 7.768 152,258 -0.01(-0.13%)
Jan 25, 2024 7.778 7.788 7.768 7.778 248,699 +0.01(+0.13%)
Jan 24, 2024 7.798 7.807 7.758 7.768 212,482 +0.02(+0.25%)
Jan 23, 2024 7.768 7.793 7.729 7.749 300,479 -0.05(-0.63%)
Jan 22, 2024 7.788 7.817 7.719 7.798 307,935 +0.04(+0.48%)
Jan 19, 2024 7.770 7.799 7.760 7.760 167,316 -0.01(-0.12%)
Jan 18, 2024 7.760 7.790 7.746 7.770 165,985 +0.04(+0.50%)
Jan 17, 2024 7.702 7.741 7.673 7.731 119,160 +0.03(+0.38%)
Jan 16, 2024 7.751 7.770 7.678 7.702 107,874 -0.04(-0.50%)
Jan 12, 2024 7.654 7.760 7.654 7.741 113,964 +0.03(+0.38%)
Jan 11, 2024 7.654 7.751 7.595 7.712 255,050 +0.07(+0.89%)
Jan 10, 2024 7.605 7.644 7.586 7.644 123,021 +0.05(+0.64%)
Jan 09, 2024 7.576 7.605 7.527 7.595 117,202 -0.01(-0.13%)
Jan 08, 2024 7.489 7.605 7.469 7.605 113,053 +0.10(+1.29%)
Jan 05, 2024 7.518 7.537 7.469 7.508 117,703 +0.00(+0.00%)
Jan 04, 2024 7.479 7.527 7.343 7.508 220,121 -0.01(-0.13%)
Jan 03, 2024 7.566 7.566 7.489 7.518 122,711 -0.04(-0.51%)
Jan 02, 2024 7.576 7.586 7.527 7.556 132,050 -0.06(-0.77%)
Dec 29, 2023 7.586 7.615 7.528 7.615 357,432 +0.05(+0.64%)
Dec 28, 2023 7.566 7.586 7.552 7.566 158,710 -0.02(-0.26%)
Dec 27, 2023 7.605 7.605 7.537 7.586 224,130 -0.01(-0.13%)
Dec 26, 2023 7.566 7.624 7.556 7.595 132,806 +0.03(+0.39%)
Dec 22, 2023 7.595 7.634 7.552 7.566 212,136 -0.01(-0.13%)
Dec 21, 2023 7.527 7.624 7.527 7.576 192,533 +0.05(+0.62%)
Dec 20, 2023 7.568 7.645 7.520 7.529 172,718 -0.08(-1.01%)
Dec 19, 2023 7.635 7.664 7.568 7.607 181,351 +0.02(+0.25%)
Dec 18, 2023 7.597 7.645 7.568 7.587 161,622 -0.01(-0.13%)
Dec 15, 2023 7.645 7.645 7.587 7.597 88,523 -0.09(-1.13%)
Dec 14, 2023 7.693 7.703 7.631 7.684 143,308 +0.01(+0.13%)
Dec 13, 2023 7.597 7.679 7.578 7.674 88,552 +0.10(+1.27%)
Dec 12, 2023 7.568 7.587 7.549 7.578 114,182 +0.03(+0.38%)
Dec 11, 2023 7.491 7.567 7.433 7.549 170,762 +0.03(+0.38%)
Dec 08, 2023 7.520 7.536 7.452 7.520 229,805 -0.03(-0.45%)
Dec 07, 2023 7.529 7.568 7.500 7.553 114,679 +0.02(+0.32%)
Dec 06, 2023 7.549 7.568 7.496 7.529 103,415 +0.01(+0.13%)
Dec 05, 2023 7.491 7.539 7.491 7.520 114,664 -0.01(-0.13%)
Dec 04, 2023 7.635 7.645 7.491 7.529 194,635 -0.13(-1.70%)
Dec 01, 2023 7.684 7.703 7.626 7.660 203,542 -0.02(-0.31%)
Nov 30, 2023 7.674 7.703 7.645 7.684 153,969 +0.00(+0.00%)
Nov 29, 2023 7.732 7.743 7.635 7.684 187,259 -0.01(-0.13%)
Nov 28, 2023 7.722 7.761 7.684 7.693 96,120 -0.01(-0.13%)
Nov 27, 2023 7.693 7.703 7.635 7.703 131,884 +0.01(+0.13%)
Nov 24, 2023 7.693 7.713 7.673 7.693 32,292 +0.01(+0.13%)
Nov 22, 2023 7.703 7.717 7.660 7.684 118,124 +0.00(+0.00%)
Nov 21, 2023 7.558 7.684 7.549 7.684 261,275 +0.09(+1.24%)
Nov 20, 2023 7.532 7.599 7.513 7.589 183,030 +0.01(+0.13%)
Nov 17, 2023 7.532 7.589 7.484 7.580 102,535 +0.08(+1.02%)
Nov 16, 2023 7.427 7.522 7.417 7.503 115,074 +0.06(+0.77%)
Nov 15, 2023 7.474 7.503 7.446 7.446 128,257 -0.03(-0.38%)
Nov 14, 2023 7.474 7.561 7.455 7.474 187,009 +0.05(+0.64%)
Nov 13, 2023 7.388 7.455 7.388 7.427 93,606 +0.04(+0.52%)
Nov 10, 2023 7.331 7.388 7.312 7.388 78,396 +0.11(+1.58%)
Nov 09, 2023 7.369 7.369 7.264 7.273 53,852 -0.06(-0.78%)
Nov 08, 2023 7.417 7.417 7.312 7.331 117,231 -0.06(-0.78%)
Nov 07, 2023 7.283 7.417 7.273 7.388 128,155 +0.08(+1.05%)
Nov 06, 2023 7.379 7.379 7.283 7.312 68,627 -0.02(-0.26%)
Nov 03, 2023 7.427 7.494 7.312 7.331 193,460 -0.07(-0.91%)
Nov 02, 2023 7.340 7.398 7.293 7.398 111,374 +0.11(+1.58%)
Nov 01, 2023 7.120 7.312 7.079 7.283 167,731 +0.18(+2.56%)
Oct 31, 2023 7.111 7.130 7.046 7.101 117,741 +0.04(+0.54%)
Oct 30, 2023 6.958 7.063 6.958 7.063 108,144 +0.16(+2.36%)
Oct 27, 2023 6.967 7.005 6.891 6.900 101,342 -0.07(-0.96%)
Oct 26, 2023 7.092 7.106 6.910 6.967 303,090 -0.15(-2.15%)
Oct 25, 2023 7.206 7.206 7.092 7.120 102,201 -0.09(-1.20%)
Oct 24, 2023 7.273 7.312 7.163 7.206 164,092 -0.02(-0.26%)
Oct 23, 2023 7.283 7.369 7.206 7.226 241,139 -0.06(-0.79%)
Oct 20, 2023 7.350 7.397 7.269 7.283 233,897 -0.07(-0.94%)
Oct 19, 2023 7.428 7.447 7.352 7.352 186,251 -0.09(-1.15%)
Oct 18, 2023 7.276 7.490 7.214 7.438 989,881 +0.15(+2.09%)
Oct 17, 2023 7.314 7.324 7.257 7.286 122,232 -0.05(-0.65%)
Oct 16, 2023 7.286 7.343 7.276 7.333 127,662 +0.07(+0.92%)
Oct 13, 2023 7.362 7.371 7.248 7.267 106,183 -0.05(-0.65%)
Oct 12, 2023 7.352 7.352 7.243 7.314 91,459 +0.00(+0.00%)
Oct 11, 2023 7.399 7.418 7.295 7.314 147,848 -0.05(-0.65%)
Oct 10, 2023 7.343 7.404 7.335 7.362 160,869 +0.02(+0.26%)
Oct 09, 2023 7.324 7.352 7.276 7.343 140,294 +0.03(+0.39%)
Oct 06, 2023 7.162 7.323 7.153 7.314 185,140 +0.15(+2.12%)
Oct 05, 2023 7.257 7.295 7.105 7.162 175,062 -0.11(-1.57%)
Oct 04, 2023 7.229 7.276 7.172 7.276 147,631 +0.03(+0.39%)
Oct 03, 2023 7.295 7.314 7.219 7.248 121,048 -0.07(-0.91%)
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.