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: 3:21 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 (%)
Aug 31, 2018 5.860 5.860 5.860 0 +0.00(+0.00%)
Aug 30, 2018 5.871 5.877 5.842 5.860 247,074 -0.01(-0.10%)
Aug 29, 2018 5.842 5.871 5.842 5.865 353,342 +0.01(+0.20%)
Aug 28, 2018 5.854 5.854 5.818 5.854 276,039 +0.02(+0.41%)
Aug 27, 2018 5.860 5.862 5.818 5.830 332,923 -0.01(-0.20%)
Aug 24, 2018 5.836 5.860 5.806 5.842 217,225 +0.02(+0.31%)
Aug 23, 2018 5.818 5.845 5.806 5.824 265,169 -0.01(-0.14%)
Aug 22, 2018 5.832 5.850 5.813 5.832 276,097 +0.01(+0.20%)
Aug 21, 2018 5.832 5.850 5.815 5.821 283,184 -0.01(-0.10%)
Aug 20, 2018 5.832 5.838 5.815 5.826 280,300 -0.01(-0.10%)
Aug 17, 2018 5.803 5.832 5.797 5.832 240,673 +0.04(+0.61%)
Aug 16, 2018 5.762 5.815 5.762 5.797 343,220 +0.05(+0.82%)
Aug 15, 2018 5.791 5.791 5.721 5.750 513,896 -0.05(-0.91%)
Aug 14, 2018 5.809 5.815 5.785 5.803 256,518 +0.01(+0.10%)
Aug 13, 2018 5.791 5.821 5.774 5.797 232,988 +0.00(+0.00%)
Aug 10, 2018 5.797 5.809 5.779 5.797 181,142 +0.00(+0.00%)
Aug 09, 2018 5.809 5.832 5.797 5.797 347,622 -0.01(-0.10%)
Aug 08, 2018 5.803 5.821 5.791 5.803 222,079 -0.01(-0.10%)
Aug 07, 2018 5.797 5.821 5.791 5.809 296,087 +0.00(+0.00%)
Aug 06, 2018 5.779 5.809 5.774 5.809 281,711 +0.04(+0.61%)
Aug 03, 2018 5.803 5.803 5.744 5.774 671,504 -0.03(-0.51%)
Aug 02, 2018 5.756 5.803 5.747 5.803 233,934 +0.04(+0.61%)
Aug 01, 2018 5.768 5.785 5.756 5.768 292,566 +0.01(+0.10%)
Jul 31, 2018 5.732 5.762 5.726 5.762 325,725 +0.04(+0.62%)
Jul 30, 2018 5.756 5.768 5.703 5.726 289,275 -0.03(-0.51%)
Jul 27, 2018 5.750 5.774 5.732 5.756 511,962 +0.04(+0.62%)
Jul 26, 2018 5.756 5.762 5.679 5.721 725,865 -0.04(-0.61%)
Jul 25, 2018 5.785 5.791 5.732 5.756 475,527 -0.02(-0.31%)
Jul 24, 2018 5.779 5.797 5.750 5.774 584,167 +0.01(+0.10%)
Jul 23, 2018 5.738 5.768 5.736 5.768 452,248 +0.03(+0.57%)
Jul 20, 2018 5.729 5.746 5.717 5.735 200,319 +0.02(+0.41%)
Jul 19, 2018 5.717 5.735 5.711 5.711 332,032 +0.00(+0.00%)
Jul 18, 2018 5.676 5.741 5.653 5.711 706,803 +0.05(+0.82%)
Jul 17, 2018 5.612 5.665 5.589 5.665 392,236 +0.05(+0.94%)
Jul 16, 2018 5.630 5.630 5.595 5.612 289,638 +0.01(+0.21%)
Jul 13, 2018 5.630 5.647 5.601 5.601 410,095 -0.02(-0.41%)
Jul 12, 2018 5.595 5.636 5.589 5.624 195,396 +0.05(+0.94%)
Jul 11, 2018 5.583 5.612 5.566 5.571 326,494 -0.02(-0.31%)
Jul 10, 2018 5.601 5.606 5.589 5.589 219,083 +0.01(+0.10%)
Jul 09, 2018 5.577 5.598 5.554 5.583 335,567 +0.04(+0.63%)
Jul 06, 2018 5.566 5.571 5.542 5.548 251,336 -0.01(-0.11%)
Jul 05, 2018 5.519 5.571 5.519 5.554 399,420 +0.04(+0.74%)
Jul 03, 2018 5.513 5.513 5.513 0 +0.03(+0.53%)
Jul 02, 2018 5.501 5.536 5.487 5.484 471,169 -0.02(-0.32%)
Jun 29, 2018 5.525 5.548 5.501 5.501 550,256 +0.01(+0.11%)
Jun 28, 2018 5.525 5.531 5.466 5.496 818,221 -0.02(-0.42%)
Jun 27, 2018 5.589 5.601 5.513 5.519 393,758 -0.06(-1.05%)
Jun 26, 2018 5.583 5.601 5.566 5.577 362,071 -0.02(-0.31%)
Jun 25, 2018 5.601 5.612 5.571 5.595 645,139 -0.02(-0.31%)
Jun 22, 2018 5.589 5.630 5.583 5.612 269,216 +0.05(+0.84%)
Jun 21, 2018 5.606 5.630 5.566 5.566 517,007 -0.02(-0.36%)
Jun 20, 2018 5.637 5.655 5.585 5.585 698,182 -0.03(-0.62%)
Jun 19, 2018 5.614 5.632 5.568 5.620 378,530 -0.01(-0.21%)
Jun 18, 2018 5.609 5.637 5.597 5.632 376,151 +0.01(+0.21%)
Jun 15, 2018 5.632 5.580 5.620 419,066 +0.00(+0.00%)
Jun 14, 2018 5.614 5.637 5.569 5.620 789,374 +0.01(+0.21%)
Jun 13, 2018 5.591 5.614 5.591 5.609 540,717 +0.02(+0.41%)
Jun 12, 2018 5.533 5.597 5.522 5.585 665,649 +0.06(+1.15%)
Jun 11, 2018 5.470 5.542 5.464 5.522 1,163,630 +0.06(+1.17%)
Jun 08, 2018 5.452 5.470 5.441 5.458 206,026 +0.02(+0.32%)
Jun 07, 2018 5.470 5.481 5.435 5.441 780,975 +0.00(+0.00%)
Jun 06, 2018 5.435 5.441 614,108 -0.03(-0.53%)
Jun 05, 2018 5.464 5.475 5.460 5.470 396,135 +0.01(+0.11%)
Jun 04, 2018 5.435 5.470 5.435 5.464 675,864 +0.04(+0.75%)
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.