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: 11:37 AM 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 (%)
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%)
Feb 01, 2023 6.990 7.165 6.971 7.080 376,707 +0.09(+1.28%)
Jan 31, 2023 6.981 6.990 6.919 6.990 315,275 +0.06(+0.91%)
Jan 30, 2023 6.901 6.945 6.896 6.928 245,221 +0.00(+0.00%)
Jan 27, 2023 6.928 6.963 6.892 6.928 243,898 +0.00(+0.00%)
Jan 26, 2023 6.945 6.977 6.892 6.928 203,991 +0.03(+0.39%)
Jan 25, 2023 6.910 6.914 6.860 6.901 261,756 -0.03(-0.39%)
Jan 24, 2023 6.910 7.017 6.856 6.928 217,012 -0.03(-0.39%)
Jan 23, 2023 6.865 6.963 6.851 6.954 345,567 +0.11(+1.54%)
Jan 20, 2023 6.813 6.893 6.804 6.849 283,947 +0.04(+0.52%)
Jan 19, 2023 6.804 6.849 6.786 6.813 202,758 -0.03(-0.39%)
Jan 18, 2023 6.955 7.027 6.822 6.840 244,021 -0.09(-1.28%)
Jan 17, 2023 6.920 6.955 6.911 6.929 204,995 +0.02(+0.26%)
Jan 13, 2023 6.875 6.929 6.875 6.911 169,695 +0.01(+0.13%)
Jan 12, 2023 6.920 6.920 6.840 6.902 285,330 +0.04(+0.52%)
Jan 11, 2023 6.778 6.867 6.778 6.867 201,319 +0.11(+1.58%)
Jan 10, 2023 6.724 6.760 6.706 6.760 113,386 +0.04(+0.53%)
Jan 09, 2023 6.769 6.795 6.698 6.724 187,904 +0.03(+0.40%)
Jan 06, 2023 6.644 6.733 6.617 6.698 279,963 +0.09(+1.35%)
Jan 05, 2023 6.689 6.689 6.600 6.609 177,091 -0.10(-1.46%)
Jan 04, 2023 6.689 6.751 6.649 6.706 364,512 +0.05(+0.80%)
Jan 03, 2023 6.715 6.737 6.604 6.653 383,178 -0.02(-0.27%)
Dec 30, 2022 6.617 6.689 6.564 6.671 620,888 +0.04(+0.54%)
Dec 29, 2022 6.635 6.689 6.635 6.635 374,648 +0.04(+0.67%)
Dec 28, 2022 6.644 6.678 6.573 6.591 352,900 -0.04(-0.54%)
Dec 27, 2022 6.751 6.804 6.573 6.626 541,445 -0.13(-1.97%)
Dec 23, 2022 6.715 6.795 6.689 6.760 304,640 +0.04(+0.66%)
Dec 22, 2022 6.698 6.724 6.557 6.715 405,631 -0.02(-0.29%)
Dec 21, 2022 6.744 6.850 6.708 6.735 537,503 +0.00(+0.00%)
Dec 20, 2022 6.850 6.885 6.686 6.735 849,341 -0.11(-1.55%)
Dec 19, 2022 6.973 7.013 6.823 6.841 263,531 -0.11(-1.65%)
Dec 16, 2022 6.982 7.026 6.912 6.956 278,380 -0.10(-1.38%)
Dec 15, 2022 7.115 7.115 6.973 7.053 180,518 -0.10(-1.36%)
Dec 14, 2022 7.115 7.185 7.070 7.150 348,710 +0.00(+0.00%)
Dec 13, 2022 7.256 7.291 7.106 7.150 322,424 +0.04(+0.62%)
Dec 12, 2022 7.132 7.212 7.070 7.106 333,430 -0.02(-0.25%)
Dec 09, 2022 7.132 7.159 7.115 7.123 183,414 -0.07(-0.98%)
Dec 08, 2022 7.141 7.212 7.132 7.194 214,373 +0.05(+0.74%)
Dec 07, 2022 7.106 7.167 7.088 7.141 202,841 +0.01(+0.12%)
Dec 06, 2022 7.185 7.247 7.106 7.132 224,368 -0.09(-1.22%)
Dec 05, 2022 7.282 7.309 7.185 7.220 186,568 -0.12(-1.68%)
Dec 02, 2022 7.362 7.406 7.273 7.344 312,315 -0.10(-1.30%)
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.