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 )

8.460 UNCHANGED
Streaming Delayed Price Updated: 11:44 AM EDT, May 17, 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, 2016 4.449 4.449 4.420 4.430 584,798 -0.01(-0.22%)
Nov 29, 2016 4.415 4.449 4.415 4.440 604,340 +0.02(+0.45%)
Nov 28, 2016 4.459 4.474 4.415 4.420 688,918 -0.05(-1.22%)
Nov 25, 2016 4.469 4.474 4.435 4.474 443,614 +0.02(+0.45%)
Nov 23, 2016 4.454 4.454 4.454 0 +0.02(+0.45%)
Nov 22, 2016 4.435 4.464 4.428 4.435 544,232 +0.01(+0.22%)
Nov 21, 2016 4.420 4.435 4.400 4.425 887,589 +0.00(+0.03%)
Nov 18, 2016 4.399 4.428 4.379 4.423 939,490 +0.02(+0.45%)
Nov 17, 2016 4.344 4.403 4.344 4.403 438,219 +0.05(+1.13%)
Nov 16, 2016 4.310 4.357 4.310 4.354 608,478 +0.02(+0.57%)
Nov 15, 2016 4.276 4.330 4.231 4.330 1,054,591 +0.06(+1.38%)
Nov 14, 2016 4.354 4.379 4.266 4.271 794,003 -0.08(-1.81%)
Nov 11, 2016 4.379 4.395 4.344 4.349 528,619 -0.03(-0.67%)
Nov 10, 2016 4.399 4.418 4.359 4.379 752,798 -0.00(-0.11%)
Nov 09, 2016 4.354 4.418 4.344 4.384 1,120,804 +0.00(+0.00%)
Nov 08, 2016 4.379 4.408 4.374 4.384 212,781 -0.00(-0.11%)
Nov 07, 2016 4.408 4.413 4.370 4.389 387,288 +0.06(+1.36%)
Nov 04, 2016 4.359 4.361 4.330 4.330 476,322 -0.02(-0.56%)
Nov 03, 2016 4.330 4.349 4.330 4.354 470,548 +0.03(+0.80%)
Nov 02, 2016 4.453 4.468 4.320 4.320 1,207,920 -0.14(-3.09%)
Nov 01, 2016 4.512 4.512 4.458 4.458 467,769 -0.06(-1.31%)
Oct 31, 2016 4.492 4.517 4.467 4.517 681,557 +0.05(+1.10%)
Oct 28, 2016 4.477 4.505 4.467 4.467 308,258 -0.01(-0.33%)
Oct 27, 2016 4.531 4.531 4.477 4.482 536,460 -0.04(-0.98%)
Oct 26, 2016 4.517 4.546 4.514 4.526 279,707 -0.02(-0.43%)
Oct 25, 2016 4.546 4.546 4.526 4.546 160,669 +0.00(+0.11%)
Oct 24, 2016 4.531 4.546 4.521 4.541 361,890 +0.01(+0.33%)
Oct 21, 2016 4.492 4.526 4.477 4.526 280,238 +0.03(+0.66%)
Oct 20, 2016 4.521 4.539 4.472 4.497 417,709 -0.02(-0.51%)
Oct 19, 2016 4.457 4.524 4.457 4.520 378,161 +0.06(+1.31%)
Oct 18, 2016 4.481 4.499 4.447 4.462 674,863 +0.01(+0.33%)
Oct 17, 2016 4.530 4.530 4.432 4.447 933,013 -0.08(-1.83%)
Oct 14, 2016 4.549 4.549 4.510 4.530 474,176 -0.01(-0.32%)
Oct 13, 2016 4.540 4.554 4.496 4.544 662,392 -0.03(-0.64%)
Oct 12, 2016 4.578 4.583 4.559 4.574 244,413 -0.01(-0.32%)
Oct 11, 2016 4.632 4.633 4.569 4.588 361,338 -0.05(-1.15%)
Oct 10, 2016 4.627 4.647 4.622 4.642 330,213 +0.02(+0.53%)
Oct 07, 2016 4.622 4.627 4.608 4.617 272,086 +0.00(+0.11%)
Oct 06, 2016 4.617 4.622 4.603 4.613 240,009 -0.01(-0.21%)
Oct 05, 2016 4.613 4.622 4.603 4.622 279,726 +0.00(+0.00%)
Oct 04, 2016 4.622 4.637 4.593 4.622 425,938 +0.00(+0.00%)
Oct 03, 2016 4.593 4.622 4.588 4.622 351,136 +0.03(+0.64%)
Sep 30, 2016 4.588 4.603 4.564 4.593 551,051 +0.04(+0.86%)
Sep 29, 2016 4.627 4.630 4.554 4.554 1,021,628 -0.08(-1.68%)
Sep 28, 2016 4.627 4.637 4.617 4.632 276,544 +0.01(+0.32%)
Sep 27, 2016 4.617 4.632 4.603 4.617 416,843 +0.00(+0.00%)
Sep 26, 2016 4.627 4.632 4.601 4.617 266,976 -0.02(-0.42%)
Sep 23, 2016 4.637 4.646 4.632 4.637 290,230 +0.00(+0.00%)
Sep 22, 2016 4.671 4.676 4.637 4.637 597,108 -0.02(-0.42%)
Sep 21, 2016 4.666 4.666 4.642 4.656 584,835 +0.02(+0.45%)
Sep 20, 2016 4.645 4.650 4.616 4.635 491,882 +0.01(+0.31%)
Sep 19, 2016 4.635 4.635 4.607 4.621 547,940 +0.01(+0.21%)
Sep 16, 2016 4.626 4.626 4.597 4.611 312,381 -0.01(-0.21%)
Sep 15, 2016 4.597 4.635 4.578 4.621 383,252 +0.02(+0.42%)
Sep 14, 2016 4.611 4.621 4.578 4.602 438,219 -0.01(-0.21%)
Sep 13, 2016 4.645 4.650 4.599 4.611 719,039 -0.05(-1.14%)
Sep 12, 2016 4.616 4.698 4.607 4.664 526,680 +0.02(+0.52%)
Sep 09, 2016 4.689 4.698 4.621 4.640 891,517 -0.07(-1.54%)
Sep 08, 2016 4.703 4.713 4.693 4.713 240,603 +0.01(+0.21%)
Sep 07, 2016 4.703 4.705 4.684 4.703 431,883 +0.01(+0.21%)
Sep 06, 2016 4.684 4.693 4.679 4.693 545,994 +0.01(+0.31%)
Sep 02, 2016 4.679 4.679 4.679 4.679 590,846 +0.00(+0.11%)
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.