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: 6:30 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 (%)
Dec 31, 2020 7.715 7.715 7.715 164,892 +0.06(+0.78%)
Dec 30, 2020 7.663 7.670 7.633 7.655 164,892 +0.02(+0.29%)
Dec 29, 2020 7.670 7.677 7.625 7.633 230,048 -0.01(-0.19%)
Dec 28, 2020 7.767 7.768 7.640 7.648 394,858 -0.08(-1.06%)
Dec 24, 2020 7.670 7.730 7.670 7.730 128,773 +0.06(+0.78%)
Dec 23, 2020 7.730 7.774 7.663 7.670 290,113 -0.06(-0.71%)
Dec 22, 2020 7.718 7.769 7.696 7.725 271,659 +0.04(+0.48%)
Dec 21, 2020 7.718 7.729 7.651 7.688 317,065 -0.07(-0.86%)
Dec 18, 2020 7.696 7.799 7.688 7.755 322,124 +0.06(+0.77%)
Dec 17, 2020 7.673 7.696 7.636 7.696 194,674 +0.07(+0.87%)
Dec 16, 2020 7.688 7.718 7.629 7.629 416,251 -0.05(-0.67%)
Dec 15, 2020 7.614 7.703 7.585 7.681 339,955 +0.10(+1.36%)
Dec 14, 2020 7.585 7.636 7.570 7.577 329,355 -0.01(-0.19%)
Dec 11, 2020 7.548 7.592 7.511 7.592 268,234 +0.03(+0.39%)
Dec 10, 2020 7.548 7.563 7.515 7.563 189,884 +0.00(+0.00%)
Dec 09, 2020 7.577 7.618 7.540 7.563 308,218 +0.01(+0.20%)
Dec 08, 2020 7.459 7.548 7.451 7.548 252,333 +0.10(+1.39%)
Dec 07, 2020 7.481 7.481 7.437 7.444 257,087 -0.04(-0.59%)
Dec 04, 2020 7.444 7.496 7.430 7.489 262,547 +0.04(+0.60%)
Dec 03, 2020 7.496 7.496 7.422 7.444 381,818 -0.05(-0.69%)
Dec 02, 2020 7.504 7.910 7.459 7.496 271,516 -0.01(-0.20%)
Dec 01, 2020 7.467 7.526 7.459 7.511 242,818 +0.08(+1.09%)
Nov 30, 2020 7.563 7.563 7.407 7.430 474,760 -0.13(-1.66%)
Nov 27, 2020 7.540 7.563 7.540 7.555 104,531 +0.03(+0.39%)
Nov 25, 2020 7.570 7.585 7.504 7.526 355,298 -0.04(-0.59%)
Nov 24, 2020 7.592 7.622 7.570 7.570 407,355 -0.02(-0.29%)
Nov 23, 2020 7.533 7.592 7.533 7.592 244,023 +0.09(+1.18%)
Nov 20, 2020 7.548 7.563 7.504 7.504 212,583 -0.05(-0.72%)
Nov 19, 2020 7.507 7.580 7.504 7.558 355,647 +0.05(+0.68%)
Nov 18, 2020 7.587 7.639 7.500 7.507 447,129 -0.12(-1.54%)
Nov 17, 2020 7.522 7.631 7.478 7.624 504,352 +0.10(+1.27%)
Nov 16, 2020 7.536 7.551 7.448 7.529 520,418 +0.05(+0.69%)
Nov 13, 2020 7.360 7.478 7.360 7.478 239,943 +0.12(+1.69%)
Nov 12, 2020 7.360 7.397 7.331 7.353 301,400 -0.01(-0.10%)
Nov 11, 2020 7.346 7.397 7.302 7.360 292,961 +0.05(+0.70%)
Nov 10, 2020 7.294 7.331 7.250 7.309 286,528 -0.01(-0.10%)
Nov 09, 2020 7.463 7.492 7.309 7.316 440,383 +0.02(+0.30%)
Nov 06, 2020 7.316 7.316 7.228 7.294 202,703 +0.00(+0.00%)
Nov 05, 2020 7.155 7.324 7.140 7.294 425,670 +0.19(+2.68%)
Nov 04, 2020 7.140 7.184 7.096 7.104 300,336 +0.05(+0.73%)
Nov 03, 2020 6.950 7.060 6.942 7.052 165,227 +0.13(+1.91%)
Nov 02, 2020 6.928 6.994 6.884 6.920 230,539 +0.03(+0.43%)
Oct 30, 2020 6.972 6.986 6.862 6.891 363,802 -0.08(-1.16%)
Oct 29, 2020 6.869 7.008 6.869 6.972 235,590 +0.10(+1.49%)
Oct 28, 2020 6.950 6.964 6.854 6.869 385,727 -0.15(-2.09%)
Oct 27, 2020 7.052 7.096 7.008 7.016 179,430 -0.04(-0.52%)
Oct 26, 2020 7.089 7.127 6.994 7.052 338,742 -0.10(-1.33%)
Oct 23, 2020 7.170 7.192 7.145 7.148 155,506 -0.01(-0.20%)
Oct 22, 2020 7.177 7.203 7.126 7.162 187,682 -0.03(-0.45%)
Oct 21, 2020 7.180 7.202 7.165 7.195 239,156 +0.01(+0.20%)
Oct 20, 2020 7.100 7.202 7.100 7.180 221,871 +0.08(+1.13%)
Oct 19, 2020 7.165 7.202 7.064 7.100 313,121 -0.05(-0.71%)
Oct 16, 2020 7.158 7.202 7.144 7.151 142,551 +0.01(+0.20%)
Oct 15, 2020 7.107 7.144 7.096 7.136 208,090 -0.06(-0.81%)
Oct 14, 2020 7.216 7.231 7.144 7.195 204,952 -0.04(-0.50%)
Oct 13, 2020 7.253 7.253 7.151 7.231 372,385 -0.04(-0.50%)
Oct 12, 2020 7.195 7.267 7.165 7.267 283,363 +0.12(+1.63%)
Oct 09, 2020 7.122 7.165 7.115 7.151 260,771 +0.06(+0.82%)
Oct 08, 2020 7.115 7.122 7.085 7.093 309,934 +0.00(+0.00%)
Oct 07, 2020 7.078 7.100 7.064 7.093 241,918 +0.05(+0.72%)
Oct 06, 2020 7.107 7.107 7.003 7.042 249,503 -0.04(-0.62%)
Oct 05, 2020 7.064 7.100 7.020 7.085 291,885 +0.04(+0.52%)
Oct 02, 2020 6.998 7.049 6.947 7.049 220,219 -0.01(-0.21%)
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.