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 )

8.661 -0.019 (-0.22%)
Streaming Delayed Price Updated: 1:48 PM 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 (%)
Nov 30, 2015 4.430 4.440 4.399 4.408 451,277 -0.01(-0.30%)
Nov 27, 2015 4.399 4.421 4.395 4.421 134,196 +0.01(+0.30%)
Nov 25, 2015 4.416 4.408 4.408 4.408 247,373 -0.00(-0.10%)
Nov 24, 2015 4.395 4.425 4.386 4.412 552,616 -0.01(-0.30%)
Nov 23, 2015 4.412 4.438 4.403 4.425 416,321 +0.00(+0.00%)
Nov 20, 2015 4.434 4.443 4.412 4.425 311,000 +0.01(+0.30%)
Nov 19, 2015 4.425 4.438 4.412 4.412 377,967 +0.01(+0.23%)
Nov 18, 2015 4.393 4.411 4.392 4.402 467,263 +0.01(+0.20%)
Nov 17, 2015 4.398 4.406 4.385 4.393 283,635 -0.00(-0.10%)
Nov 16, 2015 4.376 4.398 4.376 4.398 246,622 +0.02(+0.50%)
Nov 13, 2015 4.402 4.406 4.376 4.376 292,957 -0.04(-0.89%)
Nov 12, 2015 4.424 4.424 4.411 4.415 317,451 -0.03(-0.68%)
Nov 11, 2015 4.450 4.463 4.437 4.445 325,460 +0.00(+0.00%)
Nov 10, 2015 4.441 4.463 4.432 4.445 474,098 -0.00(-0.10%)
Nov 09, 2015 4.467 4.476 4.437 4.450 535,363 -0.02(-0.39%)
Nov 06, 2015 4.467 4.476 4.445 4.467 337,974 +0.00(+0.00%)
Nov 05, 2015 4.472 4.480 4.459 4.467 399,901 -0.01(-0.19%)
Nov 04, 2015 4.454 4.476 4.445 4.476 563,323 +0.03(+0.78%)
Nov 03, 2015 4.432 4.450 4.419 4.441 398,358 +0.02(+0.39%)
Nov 02, 2015 4.415 4.441 4.398 4.424 522,413 +0.01(+0.20%)
Oct 30, 2015 4.441 4.463 4.411 4.415 401,432 -0.03(-0.59%)
Oct 29, 2015 4.441 4.463 4.428 4.441 336,891 +0.01(+0.20%)
Oct 28, 2015 4.432 4.467 4.428 4.432 269,368 +0.01(+0.30%)
Oct 27, 2015 4.402 4.437 4.402 4.419 302,022 +0.02(+0.40%)
Oct 26, 2015 4.489 4.493 4.402 4.402 597,836 -0.10(-2.22%)
Oct 23, 2015 4.511 4.528 4.498 4.502 344,018 +0.02(+0.49%)
Oct 22, 2015 4.454 4.502 4.454 4.480 351,655 +0.03(+0.78%)
Oct 21, 2015 4.467 4.472 4.424 4.445 325,371 -0.00(-0.07%)
Oct 20, 2015 4.440 4.457 4.431 4.449 300,382 +0.00(+0.10%)
Oct 19, 2015 4.410 4.444 4.401 4.444 199,569 +0.02(+0.49%)
Oct 16, 2015 4.397 4.423 4.395 4.423 340,901 +0.03(+0.79%)
Oct 15, 2015 4.384 4.407 4.380 4.388 465,830 -0.01(-0.29%)
Oct 14, 2015 4.397 4.410 4.358 4.401 494,084 -0.02(-0.39%)
Oct 13, 2015 4.405 4.427 4.388 4.418 347,317 -0.00(-0.10%)
Oct 12, 2015 4.410 4.423 4.385 4.423 384,108 +0.01(+0.29%)
Oct 09, 2015 4.362 4.414 4.356 4.410 450,972 +0.06(+1.49%)
Oct 08, 2015 4.319 4.375 4.311 4.345 477,170 +0.01(+0.20%)
Oct 07, 2015 4.328 4.345 4.311 4.336 597,525 -0.00(-0.10%)
Oct 06, 2015 4.328 4.341 4.302 4.341 433,946 +0.00(+0.10%)
Oct 05, 2015 4.259 4.336 4.246 4.336 600,553 +0.08(+1.82%)
Oct 02, 2015 4.138 4.259 4.125 4.259 425,817 +0.02(+0.51%)
Oct 01, 2015 4.160 4.237 4.138 4.237 507,036 +0.10(+2.40%)
Sep 30, 2015 4.160 4.177 4.127 4.138 752,750 +0.02(+0.52%)
Sep 29, 2015 4.147 4.186 4.086 4.117 821,460 -0.03(-0.73%)
Sep 28, 2015 4.242 4.280 4.130 4.147 920,088 -0.14(-3.32%)
Sep 25, 2015 4.371 4.371 4.289 4.289 314,199 -0.04(-1.00%)
Sep 24, 2015 4.302 4.341 4.289 4.332 663,762 +0.01(+0.20%)
Sep 23, 2015 4.311 4.345 4.306 4.324 322,938 +0.02(+0.40%)
Sep 22, 2015 4.328 4.345 4.293 4.306 384,999 -0.04(-0.99%)
Sep 21, 2015 4.367 4.384 4.345 4.349 284,985 -0.00(-0.07%)
Sep 18, 2015 4.340 4.365 4.335 4.352 470,187 -0.01(-0.29%)
Sep 17, 2015 4.365 4.395 4.352 4.365 417,331 +0.00(+0.00%)
Sep 16, 2015 4.357 4.382 4.340 4.365 539,125 +0.01(+0.20%)
Sep 15, 2015 4.335 4.357 4.318 4.357 374,971 +0.02(+0.49%)
Sep 14, 2015 4.352 4.352 4.335 4.335 122,655 -0.02(-0.39%)
Sep 11, 2015 4.331 4.357 4.331 4.352 153,098 +0.02(+0.49%)
Sep 10, 2015 4.344 4.361 4.331 4.331 285,200 -0.01(-0.30%)
Sep 09, 2015 4.425 4.431 4.344 4.344 300,847 -0.08(-1.74%)
Sep 08, 2015 4.416 4.429 4.378 4.421 305,609 +0.08(+1.77%)
Sep 04, 2015 4.357 4.344 4.344 4.344 334,797 -0.05(-1.17%)
Sep 03, 2015 4.412 4.439 4.391 4.395 289,122 -0.01(-0.19%)
Sep 02, 2015 4.442 4.446 4.382 4.404 391,921 +0.03(+0.68%)
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.