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 )

8.470 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 5.347 5.372 5.335 5.360 458,253 +0.02(+0.46%)
Jan 30, 2019 5.273 5.335 5.255 5.335 623,524 +0.09(+1.77%)
Jan 29, 2019 5.211 5.248 5.208 5.242 262,918 +0.05(+0.95%)
Jan 28, 2019 5.224 5.236 5.187 5.193 369,130 -0.07(-1.41%)
Jan 25, 2019 5.279 5.279 5.261 5.267 278,395 +0.01(+0.24%)
Jan 24, 2019 5.267 5.285 5.248 5.255 259,602 +0.00(+0.00%)
Jan 23, 2019 5.304 5.310 5.230 5.255 375,520 -0.01(-0.28%)
Jan 22, 2019 5.300 5.325 5.251 5.269 539,293 -0.06(-1.04%)
Jan 18, 2019 5.306 5.337 5.276 5.325 1,198,260 +0.04(+0.81%)
Jan 17, 2019 5.257 5.306 5.257 5.282 428,972 +0.02(+0.35%)
Jan 16, 2019 5.269 5.294 5.251 5.263 420,249 -0.01(-0.12%)
Jan 15, 2019 5.245 5.282 5.239 5.269 505,464 +0.03(+0.58%)
Jan 14, 2019 5.257 5.257 5.214 5.239 286,998 -0.03(-0.58%)
Jan 11, 2019 5.269 5.300 5.227 5.269 506,592 -0.01(-0.12%)
Jan 10, 2019 5.178 5.282 5.147 5.276 1,334,597 +0.10(+1.89%)
Jan 09, 2019 5.141 5.245 5.122 5.178 1,427,857 +0.08(+1.56%)
Jan 08, 2019 5.086 5.135 5.037 5.098 674,315 +0.08(+1.59%)
Jan 07, 2019 4.981 5.073 4.981 5.018 889,504 +0.08(+1.61%)
Jan 04, 2019 4.890 5.024 4.890 4.939 2,890,219 +0.09(+1.77%)
Jan 03, 2019 4.939 4.988 4.853 4.853 2,774,158 -0.13(-2.58%)
Jan 02, 2019 4.932 4.994 4.877 4.981 4,409,895 +0.01(+0.12%)
Dec 31, 2018 4.994 5.012 4.951 4.975 1,412,386 +0.02(+0.50%)
Dec 28, 2018 5.012 5.061 4.926 4.951 3,030,413 -0.09(-1.70%)
Dec 27, 2018 4.957 5.046 4.914 5.037 1,142,182 -0.01(-0.12%)
Dec 26, 2018 4.804 5.043 4.785 5.043 985,120 +0.25(+5.11%)
Dec 24, 2018 4.871 4.902 4.755 4.798 1,110,944 -0.09(-1.76%)
Dec 21, 2018 4.847 4.981 4.840 4.883 1,228,942 +0.04(+0.84%)
Dec 20, 2018 5.086 5.093 4.770 4.843 1,419,641 -0.27(-5.23%)
Dec 19, 2018 5.189 5.219 5.092 5.110 586,691 -0.10(-1.86%)
Dec 18, 2018 5.134 5.250 5.134 5.207 819,944 +0.07(+1.42%)
Dec 17, 2018 5.328 5.346 5.110 5.134 1,261,200 -0.22(-4.08%)
Dec 14, 2018 5.444 5.456 5.341 5.353 494,985 -0.12(-2.22%)
Dec 13, 2018 5.450 5.474 5.413 5.474 397,199 +0.02(+0.45%)
Dec 12, 2018 5.450 5.480 5.429 5.450 387,337 +0.04(+0.79%)
Dec 11, 2018 5.523 5.535 5.383 5.407 660,707 -0.05(-1.00%)
Dec 10, 2018 5.486 5.511 5.413 5.462 531,473 -0.04(-0.77%)
Dec 07, 2018 5.577 5.608 5.480 5.504 413,257 -0.08(-1.52%)
Dec 06, 2018 5.553 5.602 5.468 5.589 560,889 -0.04(-0.65%)
Dec 04, 2018 5.705 5.717 5.595 5.626 811,025 -0.08(-1.49%)
Dec 03, 2018 5.765 5.765 5.711 5.711 392,900 +0.04(+0.64%)
Nov 30, 2018 5.632 5.693 5.620 5.674 276,493 +0.05(+0.86%)
Nov 29, 2018 5.662 5.666 5.602 5.626 459,923 -0.02(-0.43%)
Nov 28, 2018 5.571 5.662 5.563 5.650 304,740 +0.08(+1.53%)
Nov 27, 2018 5.529 5.565 5.492 5.565 296,821 +0.02(+0.33%)
Nov 26, 2018 5.535 5.559 5.517 5.547 286,015 +0.05(+0.99%)
Nov 23, 2018 5.504 5.517 5.474 5.492 305,329 -0.02(-0.44%)
Nov 21, 2018 5.517 5.517 5.517 0 +0.04(+0.73%)
Nov 20, 2018 5.465 5.495 5.416 5.477 717,414 -0.06(-1.09%)
Nov 19, 2018 5.567 5.573 5.495 5.537 679,448 -0.03(-0.54%)
Nov 16, 2018 5.513 5.570 5.495 5.567 393,806 +0.05(+0.98%)
Nov 15, 2018 5.519 5.542 5.477 5.513 315,480 -0.02(-0.33%)
Nov 14, 2018 5.603 5.625 5.489 5.531 266,303 -0.07(-1.18%)
Nov 13, 2018 5.585 5.603 5.555 5.597 182,713 +0.01(+0.22%)
Nov 12, 2018 5.615 5.615 5.576 5.585 164,335 -0.05(-0.96%)
Nov 09, 2018 5.675 5.675 5.621 5.639 309,728 -0.07(-1.16%)
Nov 08, 2018 5.699 5.711 5.657 5.705 216,730 -0.01(-0.11%)
Nov 07, 2018 5.663 5.723 5.651 5.711 367,541 +0.08(+1.50%)
Nov 06, 2018 5.597 5.633 5.567 5.627 214,744 +0.04(+0.75%)
Nov 05, 2018 5.567 5.591 5.549 5.585 151,941 +0.03(+0.54%)
Nov 02, 2018 5.609 5.615 5.513 5.555 447,145 -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.