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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Eaton Vance Risk-Managed Diversified Equity Income Fund (NY:ETJ)

8.920 -0.030 (-0.34%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 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 (%)
Sep 17, 2025 8.940 9.000 8.890 8.950 129,788 -0.01(-0.11%)
Sep 16, 2025 9.010 9.040 8.960 8.960 115,981 -0.07(-0.78%)
Sep 15, 2025 9.010 9.030 8.935 9.030 92,454 +0.00(+0.00%)
Sep 12, 2025 9.020 9.050 9.000 9.030 170,593 -0.02(-0.22%)
Sep 11, 2025 9.050 9.110 9.040 9.050 234,827 +0.00(+0.00%)
Sep 10, 2025 9.110 9.115 9.050 9.050 105,680 -0.04(-0.44%)
Sep 09, 2025 9.070 9.110 9.060 9.090 96,261 +0.00(+0.00%)
Sep 08, 2025 9.070 9.110 9.040 9.090 133,674 +0.04(+0.44%)
Sep 05, 2025 9.090 9.090 9.010 9.050 56,554 -0.02(-0.22%)
Sep 04, 2025 9.010 9.070 8.985 9.070 67,586 +0.10(+1.11%)
Sep 03, 2025 8.970 9.000 8.947 8.970 72,521 -0.01(-0.11%)
Sep 02, 2025 8.960 9.006 8.909 8.980 130,171 -0.01(-0.11%)
Aug 29, 2025 9.040 9.040 8.980 8.990 93,093 -0.05(-0.55%)
Aug 28, 2025 8.970 9.040 8.960 9.040 99,849 +0.07(+0.78%)
Aug 27, 2025 8.950 9.021 8.940 8.970 84,882 +0.00(+0.00%)
Aug 26, 2025 8.930 8.990 8.900 8.970 160,656 +0.00(+0.00%)
Aug 25, 2025 8.980 9.021 8.940 8.970 86,577 +0.03(+0.34%)
Aug 22, 2025 8.880 9.040 8.880 8.940 92,528 +0.04(+0.45%)
Aug 21, 2025 8.870 8.950 8.870 8.900 108,847 +0.02(+0.23%)
Aug 20, 2025 8.890 8.920 8.830 8.880 132,299 -0.02(-0.22%)
Aug 19, 2025 8.930 8.970 8.900 8.900 56,068 -0.05(-0.56%)
Aug 18, 2025 8.920 8.990 8.915 8.950 76,451 +0.02(+0.22%)
Aug 15, 2025 8.980 8.990 8.930 8.930 103,665 -0.05(-0.61%)
Aug 14, 2025 8.935 9.015 8.935 8.985 128,004 +0.03(+0.33%)
Aug 13, 2025 8.985 8.995 8.936 8.955 80,731 -0.02(-0.22%)
Aug 12, 2025 8.915 8.975 8.876 8.975 87,466 +0.10(+1.12%)
Aug 11, 2025 8.915 8.945 8.866 8.876 81,917 -0.05(-0.56%)
Aug 08, 2025 8.975 8.981 8.915 8.925 104,873 -0.05(-0.55%)
Aug 07, 2025 8.925 8.975 8.925 8.975 251,373 +0.09(+1.01%)
Aug 06, 2025 8.915 8.915 8.862 8.886 102,491 -0.01(-0.11%)
Aug 05, 2025 8.896 8.925 8.836 8.896 134,872 +0.03(+0.34%)
Aug 04, 2025 8.816 8.906 8.815 8.866 99,742 +0.05(+0.56%)
Aug 01, 2025 8.856 8.856 8.757 8.816 128,503 -0.09(-1.00%)
Jul 31, 2025 8.955 8.965 8.856 8.906 238,584 +0.00(+0.00%)
Jul 30, 2025 8.886 8.906 8.846 8.906 91,792 +0.03(+0.34%)
Jul 29, 2025 8.925 8.925 8.866 8.876 125,331 -0.03(-0.33%)
Jul 28, 2025 8.906 8.975 8.866 8.906 170,066 -0.02(-0.22%)
Jul 25, 2025 8.886 8.925 8.861 8.925 87,943 +0.07(+0.78%)
Jul 24, 2025 8.866 8.896 8.836 8.856 99,449 -0.02(-0.22%)
Jul 23, 2025 8.866 8.896 8.836 8.876 127,742 +0.03(+0.34%)
Jul 22, 2025 8.866 8.890 8.806 8.846 309,253 -0.03(-0.34%)
Jul 21, 2025 8.866 8.935 8.833 8.876 158,071 +0.03(+0.34%)
Jul 18, 2025 8.846 8.888 8.796 8.846 106,898 +0.00(+0.00%)
Jul 17, 2025 8.796 8.896 8.767 8.846 170,380 +0.02(+0.23%)
Jul 16, 2025 8.866 8.881 8.816 8.826 71,698 -0.04(-0.45%)
Jul 15, 2025 8.906 8.949 8.836 8.866 96,751 +0.01(+0.17%)
Jul 14, 2025 8.831 8.861 8.821 8.851 92,454 -0.01(-0.11%)
Jul 11, 2025 8.861 8.890 8.821 8.861 127,972 -0.01(-0.11%)
Jul 10, 2025 8.861 8.876 8.831 8.871 98,167 +0.02(+0.22%)
Jul 09, 2025 8.900 8.956 8.841 8.851 105,605 -0.05(-0.55%)
Jul 08, 2025 8.841 8.900 8.821 8.900 241,447 +0.07(+0.78%)
Jul 07, 2025 8.910 8.916 8.821 8.831 78,380 -0.09(-0.99%)
Jul 03, 2025 8.930 8.940 8.851 8.920 48,624 +0.01(+0.11%)
Jul 02, 2025 8.890 8.910 8.851 8.910 92,703 +0.02(+0.22%)
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.