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 )

8.670 -0.010 (-0.12%)
Official Closing Price Updated: 4:10 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 (%)
Feb 29, 2008 4.423 4.423 4.263 4.263 811,257 -0.12(-2.84%)
Feb 28, 2008 4.343 4.411 4.305 4.387 684,793 +0.03(+0.59%)
Feb 27, 2008 4.307 4.397 4.300 4.361 595,113 +0.06(+1.42%)
Feb 26, 2008 4.352 4.383 4.284 4.300 929,686 -0.05(-1.14%)
Feb 25, 2008 4.326 4.359 4.284 4.350 569,344 +0.04(+1.04%)
Feb 22, 2008 4.277 4.324 4.234 4.305 818,845 +0.06(+1.44%)
Feb 21, 2008 4.310 4.333 4.223 4.244 1,015,511 -0.05(-1.15%)
Feb 20, 2008 4.223 4.303 4.192 4.293 785,696 +0.06(+1.39%)
Feb 19, 2008 4.267 4.293 4.223 4.234 617,438 +0.04(+0.84%)
Feb 18, 2008 4.234 4.258 4.185 4.199 0 +0.00(+0.00%)
Feb 15, 2008 4.234 4.258 4.185 4.199 826,369 -0.04(-0.83%)
Feb 14, 2008 4.347 4.357 4.176 4.234 1,118,076 -0.09(-2.17%)
Feb 13, 2008 4.427 4.432 4.298 4.329 723,923 -0.05(-1.23%)
Feb 12, 2008 4.376 4.416 4.376 4.383 549,935 +0.03(+0.65%)
Feb 11, 2008 4.383 4.416 4.352 4.354 524,557 -0.05(-1.07%)
Feb 08, 2008 4.317 4.423 4.293 4.401 531,575 +0.09(+2.02%)
Feb 07, 2008 4.324 4.364 4.249 4.314 422,612 -0.02(-0.43%)
Feb 06, 2008 4.399 4.439 4.319 4.333 1,086,029 -0.09(-2.02%)
Feb 05, 2008 4.317 4.423 4.284 4.423 1,216,535 +0.10(+2.40%)
Feb 04, 2008 4.385 4.390 4.319 4.319 967,497 -0.07(-1.50%)
Feb 01, 2008 4.310 4.390 4.310 4.385 739,319 +0.08(+1.97%)
Jan 31, 2008 4.317 4.340 4.279 4.300 836,996 +0.00(+0.00%)
Jan 30, 2008 4.274 4.350 4.211 4.300 930,791 -0.01(-0.16%)
Jan 29, 2008 4.281 4.329 4.253 4.307 659,883 +0.04(+0.88%)
Jan 28, 2008 4.289 4.289 4.211 4.270 848,664 +0.00(+0.06%)
Jan 25, 2008 4.303 4.317 4.220 4.267 742,626 -0.01(-0.33%)
Jan 24, 2008 4.241 4.296 4.239 4.281 727,935 +0.06(+1.39%)
Jan 23, 2008 4.246 4.246 4.140 4.223 772,808 -0.03(-0.66%)
Jan 22, 2008 4.006 4.270 4.006 4.251 1,251,621 -0.10(-2.38%)
Jan 21, 2008 4.333 4.392 4.277 4.354 0 +0.00(+0.00%)
Jan 18, 2008 4.333 4.392 4.277 4.354 862,837 +0.00(+0.11%)
Jan 17, 2008 4.434 4.434 4.347 4.350 1,464,127 -0.08(-1.81%)
Jan 16, 2008 4.340 4.434 4.340 4.430 908,644 +0.06(+1.29%)
Jan 15, 2008 4.411 4.437 4.329 4.373 1,097,638 -0.07(-1.54%)
Jan 14, 2008 4.451 4.470 4.406 4.441 684,390 -0.01(-0.21%)
Jan 11, 2008 4.399 4.451 4.392 4.451 704,794 +0.03(+0.64%)
Jan 10, 2008 4.401 4.451 4.394 4.423 923,263 +0.04(+0.86%)
Jan 09, 2008 4.350 4.441 4.279 4.385 965,980 +0.05(+1.25%)
Jan 08, 2008 4.352 4.369 4.329 4.331 800,863 -0.01(-0.22%)
Jan 07, 2008 4.430 4.444 4.298 4.340 1,459,140 -0.08(-1.91%)
Jan 04, 2008 4.441 4.444 4.376 4.425 827,623 -0.03(-0.74%)
Jan 03, 2008 4.423 4.460 4.364 4.458 855,457 +0.06(+1.39%)
Jan 02, 2008 4.392 4.406 4.350 4.397 1,066,011 -0.00(-0.05%)
Jan 01, 2008 4.244 4.409 4.237 4.399 2,303,015 +0.00(+0.00%)
Dec 31, 2007 4.244 4.409 4.237 4.399 2,303,015 +0.15(+3.60%)
Dec 28, 2007 4.251 4.347 4.244 4.246 2,160,419 -0.05(-1.20%)
Dec 27, 2007 4.246 4.305 4.237 4.298 2,286,968 +0.04(+0.99%)
Dec 26, 2007 4.317 4.317 4.246 4.256 2,716,731 -0.03(-0.77%)
Dec 24, 2007 4.220 4.314 4.180 4.289 1,177,490 +0.07(+1.56%)
Dec 21, 2007 4.152 4.225 4.058 4.223 2,685,589 +0.15(+3.70%)
Dec 20, 2007 3.957 4.082 3.954 4.072 2,801,323 +0.10(+2.43%)
Dec 19, 2007 3.999 4.023 3.947 3.976 2,865,273 -0.01(-0.24%)
Dec 18, 2007 3.999 4.016 3.964 3.985 2,929,699 -0.01(-0.24%)
Dec 17, 2007 4.070 4.098 3.976 3.994 2,757,539 -0.08(-2.02%)
Dec 14, 2007 4.027 4.133 4.018 4.077 1,755,184 +0.03(+0.70%)
Dec 13, 2007 4.023 4.084 3.983 4.049 2,205,351 +0.03(+0.64%)
Dec 12, 2007 4.117 4.140 4.016 4.023 2,017,037 -0.04(-1.04%)
Dec 11, 2007 4.131 4.143 4.039 4.065 1,978,354 -0.08(-1.87%)
Dec 10, 2007 4.169 4.176 4.119 4.143 1,402,787 -0.01(-0.28%)
Dec 07, 2007 4.136 4.173 4.122 4.154 2,131,386 +0.02(+0.46%)
Dec 06, 2007 4.084 4.159 4.072 4.136 2,226,180 +0.02(+0.46%)
Dec 05, 2007 4.002 4.117 4.002 4.117 2,258,487 +0.12(+2.94%)
Dec 04, 2007 3.976 4.009 3.962 3.999 1,867,832 +0.02(+0.59%)
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.