Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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)

8.860 -0.010 (-0.11%)
Streaming Delayed Price Updated: 10:20 AM EDT, Jun 9, 2025 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 (%)
Jun 06, 2025 8.850 8.920 8.830 8.870 157,125 +0.04(+0.45%)
Jun 05, 2025 8.890 8.923 8.810 8.830 145,164 -0.04(-0.45%)
Jun 04, 2025 8.900 8.936 8.860 8.870 71,752 -0.03(-0.34%)
Jun 03, 2025 8.850 8.900 8.850 8.900 62,569 +0.05(+0.56%)
Jun 02, 2025 8.800 8.891 8.760 8.850 177,252 +0.00(+0.00%)
May 30, 2025 8.820 8.860 8.780 8.850 109,350 +0.03(+0.34%)
May 29, 2025 8.780 8.830 8.740 8.820 105,480 +0.10(+1.15%)
May 28, 2025 8.760 8.760 8.680 8.720 66,510 -0.01(-0.11%)
May 27, 2025 8.750 8.790 8.730 8.730 127,048 +0.00(+0.00%)
May 23, 2025 8.690 8.730 8.580 8.730 71,867 -0.02(-0.23%)
May 22, 2025 8.740 8.794 8.700 8.750 64,079 +0.01(+0.11%)
May 21, 2025 8.800 8.830 8.700 8.740 92,231 -0.07(-0.79%)
May 20, 2025 8.790 8.836 8.751 8.810 60,243 +0.02(+0.23%)
May 19, 2025 8.740 8.840 8.740 8.790 60,193 -0.02(-0.23%)
May 16, 2025 8.860 8.860 8.770 8.810 145,098 -0.01(-0.11%)
May 15, 2025 8.780 8.820 8.761 8.820 62,377 +0.02(+0.17%)
May 14, 2025 8.785 8.825 8.751 8.805 80,962 +0.04(+0.45%)
May 13, 2025 8.755 8.785 8.731 8.765 70,146 +0.02(+0.23%)
May 12, 2025 8.765 8.775 8.706 8.745 106,821 +0.12(+1.38%)
May 09, 2025 8.636 8.656 8.591 8.626 45,315 -0.02(-0.23%)
May 08, 2025 8.636 8.706 8.636 8.646 100,520 +0.04(+0.46%)
May 07, 2025 8.626 8.696 8.597 8.606 93,323 +0.00(+0.00%)
May 06, 2025 8.527 8.636 8.507 8.606 111,697 +0.02(+0.23%)
May 05, 2025 8.537 8.646 8.537 8.587 138,057 +0.03(+0.35%)
May 02, 2025 8.606 8.656 8.548 8.557 95,768 -0.02(-0.23%)
May 01, 2025 8.497 8.587 8.477 8.577 126,936 +0.12(+1.41%)
Apr 30, 2025 8.398 8.467 8.329 8.458 236,195 +0.01(+0.12%)
Apr 29, 2025 8.368 8.477 8.368 8.448 164,327 +0.06(+0.71%)
Apr 28, 2025 8.338 8.388 8.253 8.388 179,485 +0.10(+1.20%)
Apr 25, 2025 8.239 8.329 8.239 8.289 130,527 +0.04(+0.48%)
Apr 24, 2025 8.229 8.329 8.160 8.249 158,435 +0.06(+0.73%)
Apr 23, 2025 8.249 8.307 8.145 8.190 125,578 +0.09(+1.10%)
Apr 22, 2025 7.991 8.130 7.941 8.100 191,788 +0.19(+2.38%)
Apr 21, 2025 8.090 8.090 7.864 7.912 299,329 -0.20(-2.45%)
Apr 17, 2025 8.031 8.171 7.976 8.110 196,430 +0.13(+1.62%)
Apr 16, 2025 8.041 8.120 7.981 7.981 197,775 -0.15(-1.83%)
Apr 15, 2025 8.219 8.259 8.090 8.130 226,562 -0.06(-0.79%)
Apr 14, 2025 8.303 8.382 8.126 8.195 297,030 -0.06(-0.72%)
Apr 11, 2025 8.254 8.429 8.101 8.254 142,712 +0.05(+0.60%)
Apr 10, 2025 8.401 8.431 8.086 8.204 254,343 -0.33(-3.81%)
Apr 09, 2025 7.948 8.736 7.899 8.529 562,250 +0.62(+7.85%)
Apr 08, 2025 8.017 8.236 7.869 7.909 419,701 +0.09(+1.13%)
Apr 07, 2025 7.554 7.919 7.288 7.820 649,564 +0.13(+1.66%)
Apr 04, 2025 8.155 8.195 7.584 7.692 587,429 -0.52(-6.35%)
Apr 03, 2025 8.273 8.303 8.135 8.214 260,169 -0.21(-2.46%)
Apr 02, 2025 8.313 8.480 8.303 8.421 196,877 +0.05(+0.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.