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 )

8.681 +0.001 (+0.01%)
Streaming Delayed Price Updated: 10:27 AM EDT, Jun 6, 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 (%)
Jan 31, 2017 4.742 4.762 4.707 4.757 633,360 +0.01(+0.11%)
Jan 30, 2017 4.732 4.762 4.691 4.752 560,922 +0.01(+0.21%)
Jan 27, 2017 4.722 4.742 4.712 4.742 486,204 +0.04(+0.75%)
Jan 26, 2017 4.696 4.732 4.691 4.707 599,849 -0.01(-0.11%)
Jan 25, 2017 4.691 4.712 4.681 4.712 524,515 +0.02(+0.43%)
Jan 24, 2017 4.656 4.691 4.641 4.691 420,197 +0.05(+0.98%)
Jan 23, 2017 4.636 4.651 4.626 4.646 425,944 +0.00(+0.00%)
Jan 20, 2017 4.631 4.651 4.606 4.646 489,084 +0.02(+0.36%)
Jan 19, 2017 4.630 4.634 4.610 4.630 859,598 +0.00(+0.11%)
Jan 18, 2017 4.595 4.630 4.595 4.625 534,388 +0.03(+0.76%)
Jan 17, 2017 4.600 4.610 4.590 4.590 634,388 +0.00(+0.00%)
Jan 13, 2017 4.590 4.590 4.590 0 -0.01(-0.22%)
Jan 12, 2017 4.585 4.605 4.565 4.600 414,681 +0.02(+0.44%)
Jan 11, 2017 4.560 4.585 4.560 4.580 524,056 +0.01(+0.33%)
Jan 10, 2017 4.570 4.610 4.560 4.565 631,579 +0.01(+0.22%)
Jan 09, 2017 4.585 4.600 4.555 4.555 738,351 -0.02(-0.54%)
Jan 06, 2017 4.555 4.590 4.545 4.580 664,161 +0.04(+0.99%)
Jan 05, 2017 4.540 4.555 4.530 4.535 409,763 -0.00(-0.11%)
Jan 04, 2017 4.520 4.550 4.520 4.540 439,749 +0.04(+0.89%)
Jan 03, 2017 4.490 4.510 4.470 4.500 565,803 +0.03(+0.78%)
Dec 30, 2016 4.465 4.465 4.465 0 -0.02(-0.56%)
Dec 29, 2016 4.505 4.520 4.465 4.490 768,881 +0.01(+0.22%)
Dec 28, 2016 4.535 4.555 4.480 4.480 688,838 -0.05(-1.21%)
Dec 27, 2016 4.535 4.560 4.534 4.535 466,267 -0.00(-0.11%)
Dec 23, 2016 4.540 4.540 4.540 0 +0.00(+0.00%)
Dec 22, 2016 4.510 4.540 4.510 4.540 670,384 +0.02(+0.55%)
Dec 21, 2016 4.560 4.560 4.505 4.515 663,549 -0.03(-0.73%)
Dec 20, 2016 4.533 4.553 4.529 4.548 793,040 +0.03(+0.65%)
Dec 19, 2016 4.533 4.538 4.509 4.519 521,749 +0.00(+0.00%)
Dec 16, 2016 4.499 4.529 4.494 4.519 1,027,840 +0.02(+0.55%)
Dec 15, 2016 4.474 4.502 4.474 4.494 967,297 +0.03(+0.66%)
Dec 14, 2016 4.464 4.465 4.445 4.464 1,003,619 +0.00(+0.00%)
Dec 13, 2016 4.405 4.464 4.405 4.464 915,483 +0.06(+1.46%)
Dec 12, 2016 4.420 4.425 4.390 4.400 475,344 -0.01(-0.22%)
Dec 09, 2016 4.435 4.435 4.395 4.410 707,507 -0.00(-0.11%)
Dec 08, 2016 4.420 4.440 4.400 4.415 699,696 +0.01(+0.22%)
Dec 07, 2016 4.381 4.415 4.381 4.405 992,424 +0.03(+0.79%)
Dec 06, 2016 4.351 4.371 4.346 4.371 378,951 +0.02(+0.57%)
Dec 05, 2016 4.341 4.356 4.336 4.346 861,760 +0.01(+0.23%)
Dec 02, 2016 4.381 4.381 4.331 4.336 596,097 -0.03(-0.68%)
Dec 01, 2016 4.395 4.400 4.356 4.366 366,630 -0.03(-0.67%)
Nov 30, 2016 4.415 4.415 4.385 4.395 589,351 -0.01(-0.22%)
Nov 29, 2016 4.381 4.415 4.381 4.405 609,044 +0.02(+0.45%)
Nov 28, 2016 4.425 4.440 4.381 4.385 694,282 -0.05(-1.22%)
Nov 25, 2016 4.435 4.440 4.400 4.440 447,067 +0.02(+0.45%)
Nov 23, 2016 4.420 4.420 4.420 0 +0.02(+0.45%)
Nov 22, 2016 4.400 4.430 4.394 4.400 548,469 +0.01(+0.22%)
Nov 21, 2016 4.385 4.400 4.366 4.390 894,498 +0.00(+0.03%)
Nov 18, 2016 4.365 4.394 4.345 4.389 946,804 +0.02(+0.45%)
Nov 17, 2016 4.311 4.369 4.311 4.369 441,630 +0.05(+1.13%)
Nov 16, 2016 4.277 4.323 4.277 4.321 613,215 +0.02(+0.57%)
Nov 15, 2016 4.242 4.296 4.199 4.296 1,062,801 +0.06(+1.38%)
Nov 14, 2016 4.321 4.345 4.233 4.238 800,185 -0.08(-1.81%)
Nov 11, 2016 4.345 4.361 4.311 4.316 532,734 -0.03(-0.67%)
Nov 10, 2016 4.365 4.384 4.325 4.345 758,659 -0.00(-0.11%)
Nov 09, 2016 4.321 4.384 4.311 4.350 1,129,530 +0.00(+0.00%)
Nov 08, 2016 4.345 4.374 4.340 4.350 214,437 -0.00(-0.11%)
Nov 07, 2016 4.374 4.379 4.336 4.355 390,303 +0.06(+1.36%)
Nov 04, 2016 4.325 4.327 4.296 4.296 480,030 -0.02(-0.56%)
Nov 03, 2016 4.296 4.316 4.296 4.321 474,211 +0.03(+0.80%)
Nov 02, 2016 4.418 4.434 4.286 4.286 1,217,323 -0.14(-3.09%)
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.