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 (%)
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%)
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%)
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.