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 +0.020 (+0.24%)
Official Closing 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 (%)
Oct 31, 2014 4.626 4.626 4.575 4.582 576,857 +0.01(+0.26%)
Oct 30, 2014 4.578 4.598 4.563 4.570 364,873 -0.02(-0.43%)
Oct 29, 2014 4.547 4.594 4.523 4.590 528,476 +0.03(+0.61%)
Oct 28, 2014 4.515 4.563 4.504 4.563 447,753 +0.07(+1.50%)
Oct 27, 2014 4.491 4.495 4.511 4.495 394,463 -0.02(-0.35%)
Oct 24, 2014 4.487 4.511 4.476 4.511 277,842 +0.04(+0.79%)
Oct 23, 2014 4.483 4.535 4.456 4.476 960,662 +0.00(+0.09%)
Oct 22, 2014 4.491 4.507 4.452 4.472 414,417 -0.02(-0.41%)
Oct 21, 2014 4.423 4.490 4.412 4.490 1,354,112 +0.10(+2.32%)
Oct 20, 2014 4.341 4.404 4.341 4.388 455,678 +0.03(+0.63%)
Oct 17, 2014 4.404 4.459 4.353 4.361 853,466 +0.02(+0.36%)
Oct 16, 2014 4.204 4.361 4.196 4.345 723,369 +0.09(+2.21%)
Oct 15, 2014 4.220 4.286 4.196 4.251 1,582,706 -0.02(-0.37%)
Oct 14, 2014 4.310 4.345 4.235 4.267 1,157,849 -0.04(-0.82%)
Oct 13, 2014 4.329 4.361 4.282 4.302 1,792,244 -0.04(-0.90%)
Oct 10, 2014 4.482 4.490 4.200 4.341 1,815,701 -0.15(-3.40%)
Oct 09, 2014 4.576 4.576 4.474 4.494 794,645 -0.09(-1.88%)
Oct 08, 2014 4.553 4.584 4.498 4.580 1,202,273 +0.04(+0.86%)
Oct 07, 2014 4.596 4.596 4.541 4.541 786,049 -0.07(-1.45%)
Oct 06, 2014 4.623 4.627 4.601 4.608 609,901 +0.00(+0.09%)
Oct 03, 2014 4.561 4.620 4.561 4.604 868,646 +0.07(+1.47%)
Oct 02, 2014 4.569 4.573 4.498 4.537 944,777 -0.03(-0.69%)
Oct 01, 2014 4.569 4.596 4.557 4.569 1,444,082 -0.02(-0.34%)
Sep 30, 2014 4.620 4.635 4.584 4.584 1,792,009 -0.04(-0.76%)
Sep 29, 2014 4.561 4.620 4.529 4.620 1,377,906 +0.03(+0.68%)
Sep 26, 2014 4.522 4.596 4.494 4.588 1,337,730 +0.07(+1.47%)
Sep 25, 2014 4.580 4.588 4.518 4.522 1,200,853 -0.06(-1.28%)
Sep 24, 2014 4.549 4.584 4.541 4.580 375,658 +0.04(+0.95%)
Sep 23, 2014 4.557 4.584 4.527 4.537 643,882 -0.02(-0.52%)
Sep 22, 2014 4.592 4.606 4.557 4.561 871,319 -0.04(-0.94%)
Sep 19, 2014 4.643 4.647 4.600 4.604 544,684 -0.03(-0.57%)
Sep 18, 2014 4.622 4.643 4.622 4.630 651,997 +0.03(+0.59%)
Sep 17, 2014 4.622 4.626 4.587 4.603 669,988 -0.01(-0.17%)
Sep 16, 2014 4.548 4.615 4.545 4.611 728,267 +0.06(+1.37%)
Sep 15, 2014 4.564 4.599 4.545 4.548 1,134,434 -0.01(-0.17%)
Sep 12, 2014 4.560 4.572 4.537 4.556 661,576 +0.00(+0.00%)
Sep 11, 2014 4.583 4.583 4.545 4.556 758,183 -0.03(-0.68%)
Sep 10, 2014 4.572 4.572 4.572 4.587 725,798 +0.01(+0.26%)
Sep 09, 2014 4.607 4.626 4.552 4.576 855,336 -0.03(-0.68%)
Sep 08, 2014 4.560 4.611 4.545 4.607 1,519,670 +0.05(+1.11%)
Sep 05, 2014 4.537 4.556 4.518 4.556 628,730 +0.01(+0.17%)
Sep 04, 2014 4.552 4.560 4.552 4.548 841,475 -0.00(-0.09%)
Sep 03, 2014 4.541 4.552 4.541 4.552 611,723 +0.01(+0.26%)
Sep 02, 2014 4.537 4.545 4.529 4.541 610,767 +0.00(+0.09%)
Aug 29, 2014 4.521 4.537 4.537 4.537 621,708 +0.03(+0.60%)
Aug 28, 2014 4.510 4.510 4.494 4.510 481,869 -0.01(-0.26%)
Aug 27, 2014 4.533 4.533 4.498 4.521 823,783 -0.01(-0.17%)
Aug 26, 2014 4.537 4.540 4.517 4.529 1,096,021 -0.00(-0.09%)
Aug 25, 2014 4.502 4.533 4.502 4.533 700,690 +0.03(+0.69%)
Aug 22, 2014 4.513 4.515 4.490 4.502 442,531 -0.02(-0.52%)
Aug 21, 2014 4.510 4.525 4.502 4.525 876,640 +0.02(+0.43%)
Aug 20, 2014 4.517 4.517 4.513 4.506 468,396 -0.01(-0.15%)
Aug 19, 2014 4.489 4.512 4.478 4.512 875,292 +0.04(+0.86%)
Aug 18, 2014 4.470 4.481 4.466 4.474 729,385 +0.01(+0.26%)
Aug 15, 2014 4.466 4.470 4.431 4.462 533,478 +0.01(+0.17%)
Aug 14, 2014 4.439 4.470 4.439 4.454 838,763 +0.01(+0.26%)
Aug 13, 2014 4.412 4.443 4.408 4.443 484,013 +0.03(+0.74%)
Aug 12, 2014 4.423 4.431 4.396 4.410 466,031 -0.01(-0.22%)
Aug 11, 2014 4.381 4.420 4.381 4.420 678,418 +0.05(+1.06%)
Aug 08, 2014 4.354 4.373 4.342 4.373 386,576 +0.02(+0.44%)
Aug 07, 2014 4.342 4.354 4.339 4.354 583,297 +0.02(+0.53%)
Aug 06, 2014 4.308 4.335 4.296 4.331 523,617 +0.02(+0.36%)
Aug 05, 2014 4.339 4.354 4.300 4.315 642,290 -0.03(-0.71%)
Aug 04, 2014 4.366 4.369 4.335 4.346 416,496 -0.01(-0.27%)
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.