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: 1:24 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 (%)
Apr 28, 2023 7.258 7.294 7.180 7.239 149,139 +0.01(+0.13%)
Apr 27, 2023 7.056 7.239 7.056 7.230 181,162 +0.19(+2.73%)
Apr 26, 2023 7.074 7.145 7.024 7.038 177,793 -0.05(-0.65%)
Apr 25, 2023 7.148 7.198 7.075 7.084 128,142 -0.10(-1.40%)
Apr 24, 2023 7.148 7.201 7.148 7.184 110,126 +0.04(+0.51%)
Apr 21, 2023 7.148 7.194 7.139 7.148 136,169 +0.01(+0.10%)
Apr 20, 2023 7.177 7.231 7.131 7.140 110,825 -0.05(-0.76%)
Apr 19, 2023 7.159 7.213 7.140 7.195 119,947 +0.02(+0.25%)
Apr 18, 2023 7.186 7.204 7.141 7.177 125,112 +0.04(+0.51%)
Apr 17, 2023 7.122 7.222 7.122 7.140 140,322 +0.02(+0.26%)
Apr 14, 2023 7.204 7.231 7.109 7.122 90,075 -0.04(-0.51%)
Apr 13, 2023 7.168 7.222 7.150 7.159 147,282 +0.03(+0.45%)
Apr 12, 2023 7.140 7.177 7.104 7.127 62,120 +0.01(+0.19%)
Apr 11, 2023 7.131 7.177 7.077 7.113 145,893 +0.03(+0.39%)
Apr 10, 2023 7.040 7.104 7.040 7.086 190,911 +0.04(+0.52%)
Apr 06, 2023 7.050 7.122 7.013 7.050 189,109 +0.03(+0.39%)
Apr 05, 2023 7.050 7.113 6.963 7.022 118,254 -0.05(-0.64%)
Apr 04, 2023 7.168 7.177 7.031 7.068 247,354 -0.06(-0.89%)
Apr 03, 2023 7.222 7.241 7.095 7.131 181,830 -0.10(-1.38%)
Mar 31, 2023 7.195 7.231 7.140 7.231 289,465 +0.10(+1.40%)
Mar 30, 2023 7.031 7.131 7.004 7.131 176,825 +0.14(+1.95%)
Mar 29, 2023 6.949 6.995 6.945 6.995 131,281 +0.09(+1.32%)
Mar 28, 2023 6.931 6.968 6.895 6.904 172,514 -0.05(-0.78%)
Mar 27, 2023 7.004 7.004 6.940 6.959 158,924 -0.01(-0.13%)
Mar 24, 2023 6.895 6.968 6.868 6.968 148,566 +0.08(+1.19%)
Mar 23, 2023 6.859 6.977 6.841 6.886 145,762 +0.04(+0.53%)
Mar 22, 2023 6.949 6.984 6.849 6.849 144,558 -0.08(-1.18%)
Mar 21, 2023 6.968 7.022 6.922 6.931 203,231 -0.00(-0.03%)
Mar 20, 2023 6.870 6.974 6.870 6.933 103,362 +0.06(+0.92%)
Mar 17, 2023 6.951 6.951 6.852 6.870 146,233 -0.08(-1.17%)
Mar 16, 2023 6.816 6.969 6.799 6.951 231,184 +0.13(+1.85%)
Mar 15, 2023 6.825 6.834 6.717 6.825 326,943 -0.06(-0.92%)
Mar 14, 2023 6.933 7.014 6.844 6.888 216,927 +0.07(+1.06%)
Mar 13, 2023 6.816 6.879 6.771 6.816 243,315 +0.00(+0.00%)
Mar 10, 2023 6.861 6.921 6.771 6.816 245,601 -0.05(-0.79%)
Mar 09, 2023 7.005 7.022 6.847 6.870 227,387 -0.14(-1.93%)
Mar 08, 2023 7.005 7.037 6.960 7.005 158,948 +0.00(+0.00%)
Mar 07, 2023 7.114 7.114 7.005 7.005 113,288 -0.09(-1.27%)
Mar 06, 2023 7.132 7.158 7.096 7.096 100,894 -0.01(-0.13%)
Mar 03, 2023 7.096 7.123 7.078 7.105 130,645 +0.05(+0.64%)
Mar 02, 2023 7.014 7.064 6.971 7.060 110,548 +0.05(+0.64%)
Mar 01, 2023 7.032 7.069 7.005 7.014 143,142 -0.02(-0.26%)
Feb 28, 2023 7.051 7.069 7.005 7.032 172,022 -0.01(-0.13%)
Feb 27, 2023 7.032 7.087 6.992 7.042 247,193 +0.05(+0.65%)
Feb 24, 2023 6.996 7.014 6.951 6.996 217,598 -0.03(-0.39%)
Feb 23, 2023 7.042 7.064 6.969 7.023 94,199 +0.04(+0.52%)
Feb 22, 2023 6.978 7.060 6.969 6.987 217,876 -0.02(-0.26%)
Feb 21, 2023 7.060 7.114 7.005 7.005 204,406 -0.12(-1.67%)
Feb 17, 2023 7.143 7.169 7.089 7.125 252,058 -0.03(-0.38%)
Feb 16, 2023 7.214 7.268 7.143 7.152 293,917 -0.09(-1.24%)
Feb 15, 2023 7.250 7.322 7.197 7.241 241,876 -0.01(-0.12%)
Feb 14, 2023 7.268 7.411 7.223 7.250 154,029 -0.01(-0.12%)
Feb 13, 2023 7.313 7.429 7.233 7.259 313,910 -0.02(-0.25%)
Feb 10, 2023 7.268 7.295 7.228 7.277 160,641 +0.02(+0.25%)
Feb 09, 2023 7.349 7.376 7.232 7.259 215,112 -0.04(-0.49%)
Feb 08, 2023 7.232 7.295 7.195 7.295 317,181 +0.07(+0.99%)
Feb 07, 2023 7.161 7.277 7.152 7.223 298,145 +0.06(+0.88%)
Feb 06, 2023 7.169 7.178 7.107 7.161 163,162 -0.04(-0.62%)
Feb 03, 2023 7.169 7.223 7.143 7.205 306,248 -0.01(-0.12%)
Feb 02, 2023 7.169 7.268 7.152 7.214 507,009 +0.13(+1.90%)
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.