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 )

8.540 +0.040 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2007 4.069 4.135 4.025 4.088 1,537,683 +0.03(+0.75%)
Oct 30, 2007 3.994 4.058 3.982 4.058 1,219,263 +0.04(+1.05%)
Oct 29, 2007 3.968 4.051 3.968 4.015 1,255,399 +0.02(+0.41%)
Oct 26, 2007 4.043 4.043 3.994 3.999 1,327,671 -0.00(-0.06%)
Oct 25, 2007 4.069 4.069 3.978 4.001 993,521 -0.08(-1.90%)
Oct 24, 2007 4.034 4.079 3.964 4.079 1,042,410 +0.00(+0.00%)
Oct 23, 2007 4.152 4.161 3.971 4.079 1,365,082 -0.06(-1.53%)
Oct 22, 2007 4.222 4.222 4.072 4.142 910,196 -0.13(-3.03%)
Oct 19, 2007 4.312 4.359 4.258 4.272 641,941 -0.20(-4.37%)
Oct 18, 2007 4.443 4.493 4.410 4.467 538,210 +0.00(+0.00%)
Oct 17, 2007 4.425 4.469 4.396 4.467 620,685 +0.04(+1.01%)
Oct 16, 2007 4.418 4.441 4.408 4.422 558,616 -0.00(-0.05%)
Oct 15, 2007 4.474 4.514 4.422 4.425 496,973 -0.05(-1.21%)
Oct 12, 2007 4.443 4.493 4.432 4.479 287,385 +0.04(+0.95%)
Oct 11, 2007 4.453 4.488 4.429 4.436 485,919 +0.00(+0.05%)
Oct 10, 2007 4.436 4.479 4.422 4.434 638,540 -0.02(-0.53%)
Oct 09, 2007 4.460 4.460 4.420 4.457 345,628 +0.03(+0.58%)
Oct 08, 2007 4.446 4.540 4.422 4.432 447,233 -0.10(-2.28%)
Oct 05, 2007 4.432 4.549 4.418 4.535 559,041 +0.09(+2.01%)
Oct 04, 2007 4.432 4.446 4.382 4.446 445,532 +0.04(+0.91%)
Oct 03, 2007 4.394 4.469 4.375 4.406 292,487 -0.01(-0.32%)
Oct 02, 2007 4.434 4.443 4.396 4.420 693,806 -0.01(-0.21%)
Oct 01, 2007 4.446 4.467 4.418 4.429 531,408 -0.02(-0.37%)
Sep 28, 2007 4.427 4.469 4.427 4.446 481,243 -0.01(-0.21%)
Sep 27, 2007 4.460 4.469 4.422 4.455 497,398 -0.01(-0.32%)
Sep 26, 2007 4.413 4.469 4.410 4.469 334,999 +0.06(+1.33%)
Sep 25, 2007 4.413 4.439 4.410 4.410 874,060 -0.01(-0.27%)
Sep 24, 2007 4.505 4.552 4.422 4.422 437,030 -0.08(-1.83%)
Sep 21, 2007 4.418 4.516 4.415 4.505 534,809 +0.09(+2.13%)
Sep 20, 2007 4.399 4.446 4.375 4.410 470,190 +0.02(+0.37%)
Sep 19, 2007 4.415 4.453 4.290 4.394 596,452 -0.04(-0.80%)
Sep 18, 2007 4.432 4.479 4.415 4.429 369,435 +0.00(+0.11%)
Sep 17, 2007 4.528 4.530 4.422 4.425 374,536 -0.11(-2.34%)
Sep 14, 2007 4.455 4.552 4.455 4.530 203,210 +0.00(+0.05%)
Sep 13, 2007 4.469 4.552 4.425 4.528 359,232 +0.07(+1.64%)
Sep 12, 2007 4.408 4.455 4.406 4.455 367,309 +0.04(+1.01%)
Sep 11, 2007 4.418 4.434 4.410 4.410 444,682 +0.00(+0.00%)
Sep 10, 2007 4.474 4.474 4.410 4.410 317,569 -0.06(-1.32%)
Sep 07, 2007 4.476 4.479 4.469 4.469 349,029 -0.01(-0.16%)
Sep 06, 2007 4.502 4.537 4.469 4.476 558,616 -0.01(-0.16%)
Sep 05, 2007 4.472 4.528 4.469 4.483 415,774 +0.01(+0.32%)
Sep 04, 2007 4.469 4.526 4.422 4.469 541,611 +0.00(+0.00%)
Aug 31, 2007 4.469 4.474 4.469 4.469 571,795 +0.00(+0.00%)
Aug 30, 2007 4.469 4.523 4.469 4.469 576,471 +0.00(+0.00%)
Aug 29, 2007 4.474 4.483 4.469 4.469 629,187 +0.00(+0.00%)
Aug 28, 2007 4.474 4.486 4.469 4.469 805,615 +0.00(+0.00%)
Aug 27, 2007 4.549 4.556 4.469 4.469 448,508 -0.09(-1.91%)
Aug 24, 2007 4.559 4.643 4.549 4.556 197,683 -0.03(-0.56%)
Aug 23, 2007 4.516 4.627 4.505 4.582 209,587 +0.04(+0.93%)
Aug 22, 2007 4.359 4.552 4.359 4.540 249,124 +0.19(+4.27%)
Aug 21, 2007 4.352 4.375 4.352 4.354 622,810 +0.00(+0.00%)
Aug 20, 2007 4.366 4.396 4.352 4.354 531,833 -0.01(-0.27%)
Aug 17, 2007 4.410 4.446 4.352 4.366 408,121 +0.01(+0.32%)
Aug 16, 2007 4.704 4.707 4.352 4.352 6,557,581 -0.35(-7.50%)
Aug 15, 2007 4.704 4.707 4.704 4.704 2,085,247 +0.00(+0.00%)
Aug 14, 2007 4.704 4.707 4.693 4.704 1,418,648 +0.00(+0.00%)
Aug 13, 2007 4.704 4.707 4.704 4.704 492,721 +0.00(+0.00%)
Aug 10, 2007 4.704 4.712 4.704 4.704 541,611 +0.00(+0.00%)
Aug 09, 2007 4.704 4.716 4.704 4.704 270,805 +0.00(+0.00%)
Aug 08, 2007 4.704 4.716 4.704 4.704 187,055 +0.00(+0.00%)
Aug 07, 2007 4.704 4.709 4.704 4.704 300,989 +0.00(+0.00%)
Aug 06, 2007 4.704 4.716 4.704 4.704 869,809 +0.00(+0.00%)
Aug 03, 2007 4.707 4.707 4.704 4.704 145,393 +0.00(+0.00%)
Aug 02, 2007 4.704 4.714 4.629 4.704 2,803,711 +0.00(+0.00%)
Aug 01, 2007 4.704 4.714 4.704 4.704 406,421 +0.00(+0.00%)
Jul 31, 2007 4.704 4.728 4.704 4.704 369,860 +0.00(+0.00%)
Jul 30, 2007 4.716 4.752 4.704 4.704 311,192 +0.00(+0.00%)
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.