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 )

8.521 +0.051 (+0.60%)
Streaming Delayed Price Updated: 12:56 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 (%)
Sep 30, 2020 6.984 7.042 6.962 6.962 494,208 +0.02(+0.31%)
Sep 29, 2020 6.947 6.969 6.882 6.940 397,435 -0.03(-0.42%)
Sep 28, 2020 7.042 7.056 6.962 6.969 327,934 -0.01(-0.21%)
Sep 25, 2020 6.896 6.984 6.845 6.984 250,736 +0.09(+1.27%)
Sep 24, 2020 6.940 6.971 6.744 6.896 976,815 -0.09(-1.25%)
Sep 23, 2020 7.151 7.151 6.962 6.984 364,851 -0.15(-2.14%)
Sep 22, 2020 7.151 7.166 7.085 7.136 274,074 +0.01(+0.16%)
Sep 21, 2020 7.067 7.146 6.988 7.125 646,178 +0.00(+0.00%)
Sep 18, 2020 7.190 7.211 7.103 7.125 353,949 -0.08(-1.10%)
Sep 17, 2020 7.182 7.226 7.117 7.204 320,666 -0.05(-0.70%)
Sep 16, 2020 7.269 7.284 7.233 7.255 223,374 +0.01(+0.10%)
Sep 15, 2020 7.197 7.276 7.193 7.247 271,320 +0.09(+1.31%)
Sep 14, 2020 7.175 7.226 7.146 7.154 245,009 +0.02(+0.30%)
Sep 11, 2020 7.146 7.172 7.089 7.132 273,600 +0.01(+0.10%)
Sep 10, 2020 7.262 7.276 7.103 7.125 321,654 -0.10(-1.40%)
Sep 09, 2020 7.125 7.247 7.110 7.226 443,852 +0.16(+2.25%)
Sep 08, 2020 7.096 7.132 7.024 7.067 275,894 -0.12(-1.71%)
Sep 04, 2020 7.168 7.276 7.024 7.190 458,402 +0.04(+0.50%)
Sep 03, 2020 7.421 7.427 6.980 7.154 1,018,259 -0.28(-3.79%)
Sep 02, 2020 7.471 7.471 7.399 7.435 345,997 -0.03(-0.39%)
Sep 01, 2020 7.406 7.464 7.399 7.464 272,446 +0.05(+0.68%)
Aug 31, 2020 7.413 7.413 7.377 7.413 291,428 +0.01(+0.10%)
Aug 28, 2020 7.385 7.406 7.363 7.406 134,930 +0.01(+0.10%)
Aug 27, 2020 7.363 7.399 7.352 7.399 227,394 +0.04(+0.49%)
Aug 26, 2020 7.370 7.370 7.334 7.363 300,396 +0.01(+0.20%)
Aug 25, 2020 7.435 7.435 7.331 7.348 461,994 -0.09(-1.17%)
Aug 24, 2020 7.392 7.435 7.385 7.435 246,196 +0.06(+0.78%)
Aug 21, 2020 7.377 7.406 7.356 7.377 269,029 +0.00(+0.06%)
Aug 20, 2020 7.309 7.395 7.309 7.373 202,964 +0.02(+0.29%)
Aug 19, 2020 7.352 7.373 7.344 7.352 282,790 +0.00(+0.00%)
Aug 18, 2020 7.323 7.366 7.301 7.352 437,371 +0.05(+0.69%)
Aug 17, 2020 7.301 7.344 7.287 7.301 300,357 +0.01(+0.20%)
Aug 14, 2020 7.294 7.294 7.273 7.287 131,468 -0.01(-0.10%)
Aug 13, 2020 7.273 7.294 7.273 7.294 217,614 +0.03(+0.39%)
Aug 12, 2020 7.266 7.298 7.230 7.266 317,301 +0.03(+0.40%)
Aug 11, 2020 7.266 7.273 7.215 7.237 305,492 +0.04(+0.50%)
Aug 10, 2020 7.194 7.223 7.165 7.201 317,784 +0.04(+0.50%)
Aug 07, 2020 7.208 7.230 7.151 7.165 375,702 -0.04(-0.50%)
Aug 06, 2020 7.172 7.215 7.165 7.201 160,444 +0.03(+0.40%)
Aug 05, 2020 7.151 7.180 7.122 7.172 254,524 +0.04(+0.50%)
Aug 04, 2020 7.108 7.151 7.108 7.137 275,860 +0.00(+0.00%)
Aug 03, 2020 7.079 7.158 7.076 7.137 329,286 +0.06(+0.81%)
Jul 31, 2020 7.065 7.079 7.022 7.079 179,338 +0.05(+0.71%)
Jul 30, 2020 7.036 7.065 6.993 7.029 249,960 -0.05(-0.71%)
Jul 29, 2020 7.029 7.086 7.015 7.079 179,238 +0.08(+1.13%)
Jul 28, 2020 6.993 7.029 6.986 7.000 162,917 +0.01(+0.21%)
Jul 27, 2020 6.986 7.043 6.979 6.986 281,112 +0.02(+0.31%)
Jul 24, 2020 7.000 7.000 6.943 6.965 281,916 -0.06(-0.92%)
Jul 23, 2020 7.051 7.072 6.957 7.029 320,176 -0.04(-0.55%)
Jul 22, 2020 7.096 7.103 7.046 7.068 353,111 -0.02(-0.30%)
Jul 21, 2020 7.075 7.103 7.061 7.089 314,271 +0.04(+0.61%)
Jul 20, 2020 7.025 7.075 7.025 7.046 416,157 +0.02(+0.30%)
Jul 17, 2020 6.997 7.046 6.982 7.025 231,208 +0.04(+0.61%)
Jul 16, 2020 6.968 7.011 6.954 6.982 277,715 -0.02(-0.30%)
Jul 15, 2020 7.018 7.030 6.982 7.004 333,087 +0.04(+0.51%)
Jul 14, 2020 6.904 6.968 6.897 6.968 283,794 +0.03(+0.41%)
Jul 13, 2020 6.968 6.990 6.918 6.940 342,329 +0.01(+0.10%)
Jul 10, 2020 6.883 6.947 6.876 6.933 336,124 +0.07(+1.04%)
Jul 09, 2020 6.933 6.933 6.847 6.862 224,033 -0.06(-0.82%)
Jul 08, 2020 6.890 6.926 6.879 6.918 210,033 +0.04(+0.62%)
Jul 07, 2020 6.847 6.926 6.847 6.876 325,792 +0.01(+0.21%)
Jul 06, 2020 6.890 6.890 6.819 6.862 336,356 +0.02(+0.31%)
Jul 02, 2020 6.890 6.890 6.833 6.840 449,619 -0.01(-0.10%)
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.