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 )

8.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2020 6.402 6.402 6.269 6.311 783,609 -0.10(-1.53%)
Apr 29, 2020 6.353 6.430 6.336 6.409 519,265 +0.08(+1.33%)
Apr 28, 2020 6.423 6.437 6.297 6.325 432,700 -0.03(-0.55%)
Apr 27, 2020 6.339 6.368 6.318 6.360 384,284 +0.05(+0.78%)
Apr 24, 2020 6.304 6.325 6.248 6.311 239,240 +0.07(+1.12%)
Apr 23, 2020 6.318 6.346 6.227 6.241 731,459 -0.05(-0.78%)
Apr 22, 2020 6.311 6.395 6.234 6.290 469,022 +0.05(+0.74%)
Apr 21, 2020 6.237 6.314 6.182 6.244 522,942 -0.06(-0.88%)
Apr 20, 2020 6.362 6.397 6.272 6.300 480,390 -0.11(-1.73%)
Apr 17, 2020 6.452 6.452 6.341 6.411 652,489 +0.13(+2.10%)
Apr 16, 2020 6.272 6.288 6.182 6.279 608,262 +0.02(+0.33%)
Apr 15, 2020 6.210 6.307 6.182 6.258 620,884 -0.06(-0.99%)
Apr 14, 2020 6.293 6.397 6.272 6.321 541,487 +0.11(+1.79%)
Apr 13, 2020 6.196 6.210 6.008 6.210 532,272 +0.01(+0.22%)
Apr 09, 2020 6.216 6.501 6.154 6.196 703,944 +0.06(+0.90%)
Apr 08, 2020 6.029 6.140 5.963 6.140 632,638 +0.15(+2.55%)
Apr 07, 2020 5.939 6.161 5.939 5.988 1,010,700 +0.12(+2.01%)
Apr 06, 2020 5.634 5.883 5.623 5.870 803,011 +0.33(+5.88%)
Apr 03, 2020 5.648 5.696 5.439 5.543 730,033 -0.10(-1.84%)
Apr 02, 2020 5.550 5.731 5.514 5.648 608,778 +0.11(+2.01%)
Apr 01, 2020 5.543 5.710 5.460 5.537 864,589 -0.24(-4.09%)
Mar 31, 2020 5.856 5.932 5.772 5.772 607,832 -0.06(-1.07%)
Mar 30, 2020 5.689 5.890 5.627 5.835 539,598 +0.10(+1.82%)
Mar 27, 2020 5.689 5.803 5.568 5.731 457,189 -0.10(-1.78%)
Mar 26, 2020 5.689 5.953 5.689 5.835 600,937 +0.15(+2.56%)
Mar 25, 2020 5.391 5.946 5.391 5.689 890,411 +0.29(+5.40%)
Mar 24, 2020 5.072 5.481 5.072 5.398 1,087,926 +0.64(+13.41%)
Mar 23, 2020 4.926 4.933 4.572 4.760 1,157,523 -0.34(-6.59%)
Mar 20, 2020 4.965 5.439 4.951 5.095 1,030,292 +0.13(+2.63%)
Mar 19, 2020 4.429 5.095 4.409 4.965 957,289 +0.46(+10.21%)
Mar 18, 2020 5.040 5.136 4.484 4.505 1,668,338 -0.78(-14.81%)
Mar 17, 2020 5.123 5.494 4.979 5.288 1,465,079 +0.32(+6.35%)
Mar 16, 2020 4.470 5.356 4.470 4.972 1,432,363 -0.73(-12.77%)
Mar 13, 2020 5.495 5.803 5.267 5.700 712,540 +0.47(+8.92%)
Mar 12, 2020 5.377 5.391 4.786 5.233 1,288,717 -0.52(-8.96%)
Mar 11, 2020 6.022 6.050 5.713 5.748 596,698 -0.45(-7.31%)
Mar 10, 2020 6.112 6.201 5.912 6.201 868,426 +0.29(+4.88%)
Mar 09, 2020 5.871 6.004 5.871 5.912 561,096 -0.26(-4.23%)
Mar 06, 2020 6.050 6.208 6.015 6.173 579,730 +0.01(+0.11%)
Mar 05, 2020 6.228 6.228 6.125 6.167 454,135 -0.15(-2.39%)
Mar 04, 2020 6.221 6.379 6.215 6.318 504,840 +0.18(+2.91%)
Mar 03, 2020 6.283 6.331 6.036 6.139 686,505 -0.06(-1.00%)
Mar 02, 2020 5.933 6.249 5.933 6.201 826,878 +0.29(+4.88%)
Feb 28, 2020 5.851 5.934 5.645 5.912 1,693,903 -0.13(-2.16%)
Feb 27, 2020 6.283 6.292 6.043 6.043 1,040,260 -0.34(-5.38%)
Feb 26, 2020 6.297 6.455 6.297 6.386 659,053 +0.10(+1.53%)
Feb 25, 2020 6.400 6.441 6.242 6.290 1,007,946 -0.08(-1.29%)
Feb 24, 2020 6.496 6.503 6.342 6.373 1,027,748 -0.22(-3.33%)
Feb 21, 2020 6.661 6.688 6.592 6.592 380,079 -0.09(-1.34%)
Feb 20, 2020 6.688 6.702 6.633 6.682 347,376 -0.02(-0.35%)
Feb 19, 2020 6.678 6.712 6.673 6.705 311,255 +0.03(+0.51%)
Feb 18, 2020 6.637 6.671 6.637 6.671 545,290 +0.03(+0.51%)
Feb 14, 2020 6.637 6.671 6.630 6.637 473,587 +0.01(+0.10%)
Feb 13, 2020 6.630 6.664 6.620 6.630 321,446 -0.01(-0.21%)
Feb 12, 2020 6.644 6.664 6.637 6.644 296,311 +0.01(+0.21%)
Feb 11, 2020 6.637 6.664 6.630 6.630 234,557 +0.01(+0.10%)
Feb 10, 2020 6.541 6.623 6.541 6.623 216,673 +0.06(+0.93%)
Feb 07, 2020 6.589 6.630 6.562 6.562 288,819 -0.03(-0.41%)
Feb 06, 2020 6.596 6.599 6.562 6.589 267,213 -0.01(-0.10%)
Feb 05, 2020 6.589 6.596 6.548 6.596 265,197 +0.03(+0.52%)
Feb 04, 2020 6.494 6.562 6.494 6.562 282,843 +0.10(+1.58%)
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.