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 )

8.680 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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, 2019 5.306 5.331 5.294 5.318 461,820 +0.02(+0.46%)
Jan 30, 2019 5.232 5.294 5.214 5.294 628,378 +0.09(+1.77%)
Jan 29, 2019 5.171 5.208 5.168 5.202 264,965 +0.05(+0.95%)
Jan 28, 2019 5.183 5.196 5.146 5.153 372,004 -0.07(-1.41%)
Jan 25, 2019 5.239 5.239 5.220 5.226 280,563 +0.01(+0.24%)
Jan 24, 2019 5.226 5.245 5.208 5.214 261,623 +0.00(+0.00%)
Jan 23, 2019 5.263 5.269 5.189 5.214 378,443 -0.01(-0.28%)
Jan 22, 2019 5.259 5.283 5.210 5.229 543,492 -0.05(-1.04%)
Jan 18, 2019 5.265 5.296 5.235 5.283 1,207,588 +0.04(+0.81%)
Jan 17, 2019 5.217 5.265 5.217 5.241 432,312 +0.02(+0.35%)
Jan 16, 2019 5.229 5.253 5.210 5.223 423,521 -0.01(-0.12%)
Jan 15, 2019 5.204 5.241 5.198 5.229 509,399 +0.03(+0.58%)
Jan 14, 2019 5.217 5.217 5.174 5.198 289,232 -0.03(-0.58%)
Jan 11, 2019 5.229 5.259 5.186 5.229 510,536 -0.01(-0.12%)
Jan 10, 2019 5.138 5.241 5.107 5.235 1,344,987 +0.10(+1.89%)
Jan 09, 2019 5.101 5.204 5.083 5.138 1,438,973 +0.08(+1.56%)
Jan 08, 2019 5.046 5.095 4.998 5.058 679,565 +0.08(+1.59%)
Jan 07, 2019 4.943 5.034 4.943 4.979 896,429 +0.08(+1.61%)
Jan 04, 2019 4.852 4.986 4.852 4.900 2,912,720 +0.09(+1.77%)
Jan 03, 2019 4.900 4.949 4.815 4.815 2,795,755 -0.13(-2.58%)
Jan 02, 2019 4.894 4.955 4.840 4.943 4,444,228 +0.01(+0.12%)
Dec 31, 2018 4.955 4.973 4.913 4.937 1,423,382 +0.02(+0.50%)
Dec 28, 2018 4.973 5.022 4.888 4.913 3,054,005 -0.09(-1.70%)
Dec 27, 2018 4.919 5.007 4.876 4.998 1,151,074 -0.01(-0.12%)
Dec 26, 2018 4.767 5.004 4.748 5.004 992,790 +0.24(+5.11%)
Dec 24, 2018 4.834 4.864 4.718 4.761 1,119,593 -0.09(-1.76%)
Dec 21, 2018 4.809 4.943 4.803 4.846 1,238,510 +0.04(+0.84%)
Dec 20, 2018 5.046 5.054 4.733 4.806 1,430,693 -0.26(-5.23%)
Dec 19, 2018 5.149 5.179 5.052 5.071 591,259 -0.10(-1.86%)
Dec 18, 2018 5.095 5.209 5.095 5.167 826,327 +0.07(+1.42%)
Dec 17, 2018 5.287 5.305 5.071 5.095 1,271,018 -0.22(-4.08%)
Dec 14, 2018 5.402 5.414 5.299 5.311 498,839 -0.12(-2.22%)
Dec 13, 2018 5.408 5.432 5.372 5.432 400,291 +0.02(+0.45%)
Dec 12, 2018 5.408 5.438 5.387 5.408 390,353 +0.04(+0.79%)
Dec 11, 2018 5.480 5.492 5.341 5.366 665,850 -0.05(-1.00%)
Dec 10, 2018 5.444 5.468 5.372 5.420 535,611 -0.04(-0.77%)
Dec 07, 2018 5.534 5.564 5.438 5.462 416,474 -0.08(-1.52%)
Dec 06, 2018 5.510 5.558 5.426 5.546 565,255 -0.04(-0.65%)
Dec 04, 2018 5.661 5.673 5.552 5.582 817,339 -0.08(-1.49%)
Dec 03, 2018 5.721 5.721 5.667 5.667 395,959 +0.04(+0.64%)
Nov 30, 2018 5.588 5.649 5.576 5.631 278,645 +0.05(+0.86%)
Nov 29, 2018 5.619 5.622 5.558 5.582 463,503 -0.02(-0.43%)
Nov 28, 2018 5.528 5.619 5.520 5.606 307,113 +0.08(+1.53%)
Nov 27, 2018 5.486 5.522 5.450 5.522 299,132 +0.02(+0.33%)
Nov 26, 2018 5.492 5.516 5.474 5.504 288,242 +0.05(+0.99%)
Nov 23, 2018 5.462 5.474 5.432 5.450 307,706 -0.02(-0.44%)
Nov 21, 2018 5.474 5.474 5.474 0 +0.04(+0.73%)
Nov 20, 2018 5.422 5.452 5.375 5.434 723,000 -0.06(-1.09%)
Nov 19, 2018 5.524 5.530 5.452 5.494 684,737 -0.03(-0.54%)
Nov 16, 2018 5.470 5.527 5.452 5.524 396,872 +0.05(+0.98%)
Nov 15, 2018 5.476 5.499 5.434 5.470 317,937 -0.02(-0.33%)
Nov 14, 2018 5.560 5.581 5.446 5.488 268,376 -0.07(-1.18%)
Nov 13, 2018 5.542 5.560 5.512 5.554 184,135 +0.01(+0.22%)
Nov 12, 2018 5.572 5.572 5.533 5.542 165,614 -0.05(-0.96%)
Nov 09, 2018 5.631 5.631 5.578 5.595 312,139 -0.07(-1.16%)
Nov 08, 2018 5.655 5.667 5.613 5.661 218,417 -0.01(-0.11%)
Nov 07, 2018 5.619 5.679 5.607 5.667 370,402 +0.08(+1.50%)
Nov 06, 2018 5.554 5.590 5.524 5.584 216,416 +0.04(+0.75%)
Nov 05, 2018 5.524 5.548 5.506 5.542 153,124 +0.03(+0.54%)
Nov 02, 2018 5.566 5.572 5.470 5.512 450,626 -0.02(-0.32%)
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.