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 )

8.530 +0.060 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 30, 2019 6.112 6.129 6.060 6.073 193,607 -0.01(-0.11%)
Aug 29, 2019 6.099 6.125 6.063 6.080 208,956 +0.05(+0.76%)
Aug 28, 2019 6.034 6.060 6.027 6.034 200,750 +0.01(+0.11%)
Aug 27, 2019 6.080 6.132 6.027 6.027 207,788 -0.03(-0.54%)
Aug 26, 2019 6.080 6.080 6.034 6.060 222,488 +0.01(+0.11%)
Aug 23, 2019 6.093 6.119 6.034 6.053 230,129 -0.05(-0.75%)
Aug 22, 2019 6.158 6.158 6.070 6.099 244,850 -0.04(-0.58%)
Aug 21, 2019 6.134 6.167 6.128 6.134 288,269 +0.01(+0.11%)
Aug 20, 2019 6.076 6.134 6.050 6.128 192,312 +0.02(+0.32%)
Aug 19, 2019 6.122 6.141 6.102 6.109 146,987 +0.01(+0.21%)
Aug 16, 2019 6.083 6.128 6.073 6.096 213,971 +0.05(+0.75%)
Aug 15, 2019 5.998 6.057 5.985 6.050 314,839 +0.08(+1.41%)
Aug 14, 2019 6.057 6.057 5.946 5.966 331,972 -0.14(-2.34%)
Aug 13, 2019 6.037 6.128 6.037 6.109 142,667 +0.05(+0.86%)
Aug 12, 2019 6.037 6.057 6.005 6.057 154,228 +0.00(+0.00%)
Aug 09, 2019 6.102 6.115 6.053 6.057 259,415 -0.05(-0.85%)
Aug 08, 2019 6.057 6.115 6.037 6.109 155,931 +0.09(+1.51%)
Aug 07, 2019 6.005 6.057 5.907 6.018 507,019 -0.05(-0.86%)
Aug 06, 2019 5.992 6.070 5.992 6.070 371,299 +0.10(+1.63%)
Aug 05, 2019 6.076 6.076 5.940 5.972 612,896 -0.16(-2.54%)
Aug 02, 2019 6.083 6.141 6.050 6.128 434,104 +0.01(+0.21%)
Aug 01, 2019 6.134 6.219 6.115 6.115 335,067 -0.05(-0.74%)
Jul 31, 2019 6.173 6.186 6.141 6.160 267,063 +0.01(+0.11%)
Jul 30, 2019 6.128 6.164 6.115 6.154 354,767 -0.01(-0.11%)
Jul 29, 2019 6.122 6.160 6.122 6.160 269,858 +0.04(+0.64%)
Jul 26, 2019 6.134 6.155 6.109 6.122 170,376 +0.00(+0.00%)
Jul 25, 2019 6.160 6.180 6.115 6.122 162,702 -0.04(-0.63%)
Jul 24, 2019 6.154 6.173 6.128 6.160 327,051 +0.01(+0.11%)
Jul 23, 2019 6.186 6.196 6.128 6.154 407,391 -0.02(-0.36%)
Jul 22, 2019 6.157 6.180 6.157 6.176 263,970 +0.03(+0.42%)
Jul 19, 2019 6.150 6.189 6.136 6.150 338,815 +0.01(+0.21%)
Jul 18, 2019 6.092 6.144 6.060 6.137 200,469 +0.03(+0.42%)
Jul 17, 2019 6.144 6.157 6.112 6.112 254,661 -0.04(-0.63%)
Jul 16, 2019 6.163 6.182 6.118 6.150 237,683 +0.01(+0.10%)
Jul 15, 2019 6.170 6.176 6.131 6.144 315,417 -0.02(-0.31%)
Jul 12, 2019 6.189 6.195 6.150 6.163 204,966 -0.01(-0.10%)
Jul 11, 2019 6.221 6.221 6.150 6.170 278,936 -0.04(-0.62%)
Jul 10, 2019 6.182 6.212 6.150 6.208 426,292 +0.06(+0.94%)
Jul 09, 2019 6.086 6.170 6.067 6.150 485,022 +0.06(+0.95%)
Jul 08, 2019 6.047 6.099 6.047 6.092 268,622 +0.01(+0.21%)
Jul 05, 2019 6.092 6.105 6.069 6.079 210,090 -0.03(-0.42%)
Jul 03, 2019 6.067 6.105 6.060 6.105 109,004 +0.05(+0.74%)
Jul 02, 2019 6.073 6.091 6.054 6.060 249,962 -0.01(-0.21%)
Jul 01, 2019 6.105 6.118 6.047 6.073 337,820 +0.02(+0.32%)
Jun 28, 2019 6.073 6.112 6.054 6.054 359,778 +0.01(+0.11%)
Jun 27, 2019 6.054 6.054 5.989 6.047 523,490 +0.01(+0.21%)
Jun 26, 2019 6.028 6.067 6.002 6.034 294,308 +0.03(+0.54%)
Jun 25, 2019 6.034 6.054 5.989 6.002 178,684 -0.03(-0.53%)
Jun 24, 2019 6.060 6.112 6.015 6.034 393,352 -0.01(-0.11%)
Jun 21, 2019 6.067 6.079 6.041 6.041 204,345 -0.04(-0.64%)
Jun 20, 2019 6.112 6.123 6.021 6.079 461,176 +0.00(+0.06%)
Jun 19, 2019 6.076 6.108 6.037 6.076 389,380 +0.00(+0.00%)
Jun 18, 2019 6.063 6.108 6.050 6.076 264,902 +0.03(+0.53%)
Jun 17, 2019 5.999 6.069 5.973 6.044 281,793 +0.04(+0.75%)
Jun 14, 2019 6.018 6.018 5.954 5.999 234,949 -0.01(-0.21%)
Jun 13, 2019 6.012 6.050 5.993 6.012 238,092 +0.01(+0.21%)
Jun 12, 2019 5.986 6.037 5.941 5.999 246,785 +0.01(+0.21%)
Jun 11, 2019 5.993 6.024 5.973 5.986 544,955 +0.01(+0.11%)
Jun 10, 2019 5.986 6.005 5.948 5.980 322,722 +0.02(+0.32%)
Jun 07, 2019 5.929 5.973 5.916 5.961 267,663 +0.05(+0.86%)
Jun 06, 2019 5.890 5.922 5.871 5.909 290,346 +0.03(+0.43%)
Jun 05, 2019 5.922 5.922 5.852 5.884 449,277 -0.02(-0.32%)
Jun 04, 2019 5.839 5.903 5.833 5.903 329,138 +0.10(+1.76%)
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.