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 )

8.430 -0.030 (-0.35%)
Streaming Delayed Price Updated: 2:56 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, 2019 6.212 6.219 6.185 6.212 205,031 +0.01(+0.11%)
Oct 30, 2019 6.192 6.205 6.145 6.205 196,089 +0.02(+0.32%)
Oct 29, 2019 6.165 6.199 6.165 6.185 228,932 +0.02(+0.32%)
Oct 28, 2019 6.205 6.205 6.165 6.165 166,242 -0.02(-0.32%)
Oct 25, 2019 6.179 6.199 6.159 6.185 153,062 +0.00(+0.00%)
Oct 24, 2019 6.185 6.192 6.163 6.185 161,468 +0.00(+0.00%)
Oct 23, 2019 6.185 6.197 6.159 6.185 209,121 +0.01(+0.17%)
Oct 22, 2019 6.181 6.194 6.168 6.175 251,761 +0.00(+0.00%)
Oct 21, 2019 6.135 6.181 6.128 6.175 268,628 +0.06(+0.97%)
Oct 18, 2019 6.082 6.115 6.082 6.115 166,594 +0.01(+0.11%)
Oct 17, 2019 6.102 6.122 6.089 6.109 264,679 +0.00(+0.00%)
Oct 16, 2019 6.115 6.119 6.076 6.109 161,338 -0.01(-0.11%)
Oct 15, 2019 6.089 6.142 6.089 6.115 146,833 +0.03(+0.54%)
Oct 14, 2019 6.096 6.109 6.082 6.082 106,218 -0.01(-0.11%)
Oct 11, 2019 6.109 6.142 6.082 6.089 197,820 +0.01(+0.22%)
Oct 10, 2019 6.096 6.102 6.069 6.076 160,771 -0.01(-0.22%)
Oct 09, 2019 6.043 6.089 6.043 6.089 197,672 +0.07(+1.10%)
Oct 08, 2019 6.049 6.063 6.016 6.023 242,789 -0.05(-0.76%)
Oct 07, 2019 6.122 6.122 6.069 6.069 287,992 -0.05(-0.86%)
Oct 04, 2019 6.069 6.137 6.036 6.122 292,562 +0.06(+0.98%)
Oct 03, 2019 6.030 6.069 5.990 6.063 189,918 +0.02(+0.33%)
Oct 02, 2019 6.076 6.076 5.983 6.043 400,832 -0.04(-0.65%)
Oct 01, 2019 6.109 6.135 6.082 6.082 296,626 -0.01(-0.22%)
Sep 30, 2019 6.102 6.135 6.096 6.096 241,684 +0.02(+0.33%)
Sep 27, 2019 6.096 6.122 6.069 6.076 302,112 -0.01(-0.22%)
Sep 26, 2019 6.109 6.142 6.082 6.089 309,943 -0.02(-0.32%)
Sep 25, 2019 6.089 6.120 6.082 6.109 257,978 +0.01(+0.11%)
Sep 24, 2019 6.168 6.181 6.096 6.102 282,738 -0.05(-0.75%)
Sep 23, 2019 6.148 6.155 6.115 6.148 182,522 +0.00(+0.00%)
Sep 20, 2019 6.181 6.181 6.122 6.148 335,764 -0.00(-0.04%)
Sep 19, 2019 6.144 6.171 6.144 6.151 176,101 +0.01(+0.21%)
Sep 18, 2019 6.125 6.144 6.105 6.138 260,696 +0.01(+0.11%)
Sep 17, 2019 6.118 6.138 6.112 6.131 167,059 +0.01(+0.11%)
Sep 16, 2019 6.125 6.151 6.105 6.125 154,943 -0.02(-0.32%)
Sep 13, 2019 6.144 6.164 6.118 6.144 210,436 -0.01(-0.11%)
Sep 12, 2019 6.138 6.164 6.125 6.151 171,148 +0.02(+0.32%)
Sep 11, 2019 6.144 6.151 6.095 6.131 196,265 -0.01(-0.21%)
Sep 10, 2019 6.112 6.144 6.085 6.144 215,872 +0.03(+0.54%)
Sep 09, 2019 6.118 6.151 6.079 6.112 300,887 +0.03(+0.43%)
Sep 06, 2019 6.144 6.151 6.072 6.085 734,770 -0.06(-0.96%)
Sep 05, 2019 6.144 6.177 6.138 6.144 169,356 +0.03(+0.54%)
Sep 04, 2019 6.092 6.138 6.092 6.112 283,389 +0.08(+1.30%)
Sep 03, 2019 6.079 6.099 5.994 6.033 355,750 -0.04(-0.65%)
Aug 30, 2019 6.112 6.128 6.059 6.072 193,626 -0.01(-0.11%)
Aug 29, 2019 6.099 6.125 6.063 6.079 208,975 +0.05(+0.76%)
Aug 28, 2019 6.033 6.059 6.027 6.033 200,769 +0.01(+0.11%)
Aug 27, 2019 6.079 6.131 6.027 6.027 207,808 -0.03(-0.54%)
Aug 26, 2019 6.079 6.079 6.033 6.059 222,509 +0.01(+0.11%)
Aug 23, 2019 6.092 6.118 6.033 6.053 230,150 -0.05(-0.75%)
Aug 22, 2019 6.157 6.157 6.069 6.099 244,873 -0.04(-0.58%)
Aug 21, 2019 6.134 6.166 6.127 6.134 288,296 +0.01(+0.11%)
Aug 20, 2019 6.075 6.134 6.050 6.127 192,330 +0.02(+0.32%)
Aug 19, 2019 6.121 6.140 6.101 6.108 147,000 +0.01(+0.21%)
Aug 16, 2019 6.082 6.127 6.072 6.095 213,991 +0.05(+0.75%)
Aug 15, 2019 5.998 6.056 5.985 6.050 314,869 +0.08(+1.41%)
Aug 14, 2019 6.056 6.056 5.946 5.965 332,004 -0.14(-2.34%)
Aug 13, 2019 6.037 6.127 6.037 6.108 142,680 +0.05(+0.86%)
Aug 12, 2019 6.037 6.056 6.004 6.056 154,243 +0.00(+0.00%)
Aug 09, 2019 6.101 6.114 6.053 6.056 259,439 -0.05(-0.85%)
Aug 08, 2019 6.056 6.114 6.037 6.108 155,945 +0.09(+1.51%)
Aug 07, 2019 6.004 6.056 5.907 6.017 507,067 -0.05(-0.86%)
Aug 06, 2019 5.991 6.069 5.991 6.069 371,334 +0.10(+1.63%)
Aug 05, 2019 6.075 6.075 5.939 5.972 612,953 -0.16(-2.54%)
Aug 02, 2019 6.082 6.140 6.050 6.127 434,145 +0.01(+0.21%)
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.