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 (%)
Jul 29, 2022 8.072 8.106 8.029 8.106 205,947 +0.10(+1.28%)
Jul 28, 2022 8.055 8.101 7.969 8.003 388,131 -0.06(-0.74%)
Jul 27, 2022 8.038 8.145 8.003 8.063 221,563 +0.05(+0.64%)
Jul 26, 2022 7.952 8.114 7.901 8.012 145,812 +0.04(+0.54%)
Jul 25, 2022 7.969 8.038 7.918 7.969 168,176 +0.00(+0.00%)
Jul 22, 2022 8.046 8.080 7.918 7.969 141,965 -0.05(-0.64%)
Jul 21, 2022 8.029 8.132 7.995 8.021 269,413 -0.10(-1.20%)
Jul 20, 2022 7.762 8.169 7.711 8.118 546,964 +0.38(+4.93%)
Jul 19, 2022 7.686 7.770 7.660 7.737 119,974 +0.12(+1.56%)
Jul 18, 2022 7.584 7.703 7.550 7.618 313,224 +0.08(+1.12%)
Jul 15, 2022 7.355 7.576 7.355 7.533 162,601 +0.19(+2.54%)
Jul 14, 2022 7.313 7.355 7.194 7.347 97,363 +0.01(+0.12%)
Jul 13, 2022 7.271 7.347 7.241 7.338 114,735 +0.00(+0.00%)
Jul 12, 2022 7.330 7.389 7.296 7.338 166,664 +0.02(+0.23%)
Jul 11, 2022 7.287 7.364 7.245 7.321 203,961 +0.03(+0.47%)
Jul 08, 2022 7.330 7.381 7.237 7.287 222,774 -0.04(-0.58%)
Jul 07, 2022 7.245 7.364 7.245 7.330 148,173 +0.12(+1.65%)
Jul 06, 2022 7.228 7.245 7.152 7.211 205,186 +0.00(+0.00%)
Jul 05, 2022 7.160 7.254 7.076 7.211 225,843 +0.02(+0.24%)
Jul 01, 2022 7.093 7.203 7.093 7.194 170,938 +0.09(+1.31%)
Jun 30, 2022 7.143 7.194 7.033 7.101 412,308 -0.03(-0.36%)
Jun 29, 2022 7.177 7.228 7.101 7.126 252,754 -0.04(-0.59%)
Jun 28, 2022 7.279 7.347 7.143 7.169 264,204 -0.07(-0.94%)
Jun 27, 2022 7.330 7.330 7.194 7.237 130,779 -0.09(-1.27%)
Jun 24, 2022 7.237 7.330 7.194 7.330 133,569 +0.17(+2.37%)
Jun 23, 2022 7.152 7.186 7.076 7.160 220,162 +0.03(+0.48%)
Jun 22, 2022 7.177 7.228 7.071 7.126 364,136 -0.10(-1.34%)
Jun 21, 2022 7.324 7.324 7.206 7.223 316,639 +0.00(+0.00%)
Jun 17, 2022 7.189 7.408 7.189 7.223 246,912 +0.04(+0.58%)
Jun 16, 2022 7.408 7.408 7.147 7.181 269,883 -0.32(-4.26%)
Jun 15, 2022 7.475 7.593 7.404 7.500 123,144 +0.07(+0.90%)
Jun 14, 2022 7.265 7.475 7.265 7.433 516,103 +0.23(+3.15%)
Jun 13, 2022 7.206 7.324 7.181 7.206 295,095 -0.29(-3.92%)
Jun 10, 2022 7.525 7.534 7.425 7.500 157,260 -0.08(-1.00%)
Jun 09, 2022 7.668 7.702 7.567 7.576 195,423 -0.09(-1.20%)
Jun 08, 2022 7.702 7.727 7.643 7.668 136,280 -0.02(-0.22%)
Jun 07, 2022 7.584 7.693 7.576 7.685 153,474 +0.10(+1.33%)
Jun 06, 2022 7.660 7.752 7.542 7.584 330,299 +0.00(+0.00%)
Jun 03, 2022 7.677 7.677 7.567 7.584 335,888 -0.12(-1.53%)
Jun 02, 2022 7.584 7.702 7.572 7.702 162,256 +0.13(+1.78%)
Jun 01, 2022 7.677 7.735 7.517 7.567 253,920 -0.08(-1.10%)
May 31, 2022 7.693 7.702 7.601 7.651 217,810 -0.02(-0.22%)
May 27, 2022 7.609 7.693 7.598 7.668 241,727 +0.09(+1.22%)
May 26, 2022 7.416 7.597 7.408 7.576 144,682 +0.15(+2.04%)
May 25, 2022 7.349 7.441 7.324 7.425 136,348 +0.07(+0.91%)
May 24, 2022 7.324 7.374 7.215 7.357 225,215 -0.02(-0.23%)
May 23, 2022 7.349 7.475 7.341 7.374 351,786 +0.06(+0.76%)
May 20, 2022 7.427 7.427 7.169 7.319 312,638 -0.03(-0.45%)
May 19, 2022 7.377 7.494 7.256 7.352 382,660 -0.02(-0.34%)
May 18, 2022 7.494 7.494 7.302 7.377 265,668 -0.15(-1.99%)
May 17, 2022 7.460 7.527 7.419 7.527 333,307 +0.21(+2.84%)
May 16, 2022 7.385 7.402 7.286 7.319 279,329 -0.08(-1.12%)
May 13, 2022 7.319 7.451 7.310 7.402 302,112 +0.17(+2.30%)
May 12, 2022 7.277 7.371 7.086 7.236 389,107 -0.07(-1.02%)
May 11, 2022 7.394 7.469 7.302 7.310 152,525 -0.10(-1.35%)
May 10, 2022 7.452 7.580 7.339 7.410 213,477 +0.09(+1.25%)
May 09, 2022 7.502 7.518 7.302 7.319 424,686 -0.27(-3.51%)
May 06, 2022 7.619 7.652 7.494 7.585 361,713 -0.05(-0.65%)
May 05, 2022 7.727 7.727 7.544 7.635 418,559 -0.16(-2.03%)
May 04, 2022 7.727 7.843 7.660 7.793 445,336 +0.08(+1.08%)
May 03, 2022 7.685 7.723 7.635 7.710 134,261 +0.02(+0.33%)
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.