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 )

8.455 -0.005 (-0.06%)
Streaming Delayed Price Updated: 1:59 PM 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 (%)
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%)
Oct 02, 2023 7.286 7.314 7.257 7.314 139,593 +0.02(+0.26%)
Sep 29, 2023 7.276 7.305 7.210 7.295 310,535 +0.06(+0.79%)
Sep 28, 2023 7.181 7.276 7.179 7.238 166,625 +0.02(+0.26%)
Sep 27, 2023 7.181 7.257 7.156 7.219 191,836 +0.06(+0.80%)
Sep 26, 2023 7.248 7.248 7.097 7.162 304,323 -0.10(-1.44%)
Sep 25, 2023 7.238 7.283 7.238 7.267 197,967 -0.02(-0.26%)
Sep 22, 2023 7.257 7.343 7.257 7.286 174,121 +0.04(+0.52%)
Sep 21, 2023 7.305 7.336 7.243 7.248 181,172 -0.08(-1.06%)
Sep 20, 2023 7.391 7.434 7.326 7.326 205,550 -0.03(-0.38%)
Sep 19, 2023 7.363 7.370 7.316 7.354 124,264 -0.01(-0.13%)
Sep 18, 2023 7.335 7.382 7.335 7.363 114,730 +0.03(+0.39%)
Sep 15, 2023 7.363 7.410 7.335 7.335 135,344 -0.07(-0.89%)
Sep 14, 2023 7.382 7.401 7.344 7.401 168,402 +0.08(+1.03%)
Sep 13, 2023 7.439 7.439 7.307 7.326 297,344 -0.10(-1.40%)
Sep 12, 2023 7.476 7.486 7.420 7.429 141,795 -0.06(-0.76%)
Sep 11, 2023 7.542 7.542 7.486 7.486 145,098 -0.02(-0.25%)
Sep 08, 2023 7.467 7.514 7.467 7.505 109,223 +0.05(+0.63%)
Sep 07, 2023 7.457 7.514 7.457 7.457 161,789 -0.06(-0.75%)
Sep 06, 2023 7.552 7.571 7.509 7.514 116,670 -0.06(-0.75%)
Sep 05, 2023 7.589 7.599 7.561 7.571 159,600 -0.03(-0.37%)
Sep 01, 2023 7.618 7.627 7.580 7.599 105,036 +0.00(+0.00%)
Aug 31, 2023 7.618 7.637 7.599 7.599 207,487 +0.01(+0.12%)
Aug 30, 2023 7.580 7.589 7.542 7.589 92,202 +0.04(+0.50%)
Aug 29, 2023 7.476 7.571 7.476 7.552 105,747 +0.08(+1.01%)
Aug 28, 2023 7.524 7.533 7.457 7.476 116,845 +0.00(+0.00%)
Aug 25, 2023 7.439 7.533 7.439 7.476 141,711 +0.05(+0.63%)
Aug 24, 2023 7.608 7.608 7.429 7.429 151,013 -0.15(-1.99%)
Aug 23, 2023 7.495 7.589 7.495 7.580 109,756 +0.08(+1.13%)
Aug 22, 2023 7.542 7.542 7.481 7.495 83,692 -0.01(-0.13%)
Aug 21, 2023 7.524 7.552 7.459 7.505 145,901 -0.02(-0.28%)
Aug 18, 2023 7.432 7.544 7.432 7.525 153,623 +0.06(+0.75%)
Aug 17, 2023 7.544 7.582 7.446 7.469 162,606 -0.07(-0.87%)
Aug 16, 2023 7.525 7.601 7.507 7.535 85,992 -0.01(-0.12%)
Aug 15, 2023 7.619 7.654 7.535 7.544 150,606 -0.11(-1.47%)
Aug 14, 2023 7.638 7.657 7.604 7.657 120,645 +0.03(+0.37%)
Aug 11, 2023 7.610 7.661 7.600 7.628 133,300 -0.03(-0.37%)
Aug 10, 2023 7.638 7.750 7.628 7.657 135,725 +0.03(+0.37%)
Aug 09, 2023 7.666 7.666 7.600 7.628 85,586 -0.02(-0.24%)
Aug 08, 2023 7.666 7.678 7.600 7.647 202,955 -0.05(-0.61%)
Aug 07, 2023 7.638 7.703 7.638 7.694 99,591 +0.08(+1.11%)
Aug 04, 2023 7.657 7.717 7.610 7.610 116,108 -0.04(-0.49%)
Aug 03, 2023 7.638 7.703 7.619 7.647 93,715 -0.01(-0.12%)
Aug 02, 2023 7.666 7.759 7.638 7.657 156,226 -0.07(-0.97%)
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.