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 (%)
Mar 31, 2015 4.407 4.432 4.399 4.427 1,016,706 +0.02(+0.37%)
Mar 30, 2015 4.387 4.423 4.387 4.411 398,603 +0.03(+0.75%)
Mar 27, 2015 4.387 4.391 4.374 4.378 224,595 -0.01(-0.28%)
Mar 26, 2015 4.370 4.395 4.342 4.391 1,235,277 +0.02(+0.47%)
Mar 25, 2015 4.399 4.403 4.370 4.370 445,515 -0.02(-0.37%)
Mar 24, 2015 4.427 4.432 4.382 4.387 628,215 -0.05(-1.02%)
Mar 23, 2015 4.436 4.452 4.427 4.432 454,430 -0.00(-0.09%)
Mar 20, 2015 4.440 4.448 4.423 4.436 372,038 +0.01(+0.31%)
Mar 19, 2015 4.418 4.442 4.406 4.422 1,088,346 +0.00(+0.09%)
Mar 18, 2015 4.382 4.430 4.361 4.418 564,213 +0.04(+0.83%)
Mar 17, 2015 4.386 4.398 4.378 4.382 276,643 -0.02(-0.55%)
Mar 16, 2015 4.382 4.406 4.373 4.406 398,878 +0.04(+0.84%)
Mar 13, 2015 4.386 4.390 4.349 4.369 518,231 -0.02(-0.37%)
Mar 12, 2015 4.365 4.394 4.365 4.386 484,865 +0.02(+0.56%)
Mar 11, 2015 4.369 4.378 4.353 4.361 427,305 -0.01(-0.19%)
Mar 10, 2015 4.382 4.382 4.349 4.369 625,470 -0.03(-0.65%)
Mar 09, 2015 4.390 4.406 4.378 4.398 1,126,051 -0.01(-0.28%)
Mar 06, 2015 4.438 4.438 4.398 4.410 695,297 -0.03(-0.73%)
Mar 05, 2015 4.426 4.442 4.418 4.442 422,235 +0.02(+0.37%)
Mar 04, 2015 4.430 4.430 4.402 4.426 655,689 -0.00(-0.09%)
Mar 03, 2015 4.438 4.438 4.414 4.430 495,358 -0.01(-0.18%)
Mar 02, 2015 4.430 4.442 4.414 4.438 637,181 +0.01(+0.28%)
Feb 27, 2015 4.426 4.455 4.406 4.426 627,390 +0.00(+0.00%)
Feb 26, 2015 4.418 4.430 4.402 4.426 331,903 +0.02(+0.37%)
Feb 25, 2015 4.402 4.422 4.382 4.410 490,056 +0.00(+0.09%)
Feb 24, 2015 4.386 4.406 4.375 4.406 505,961 +0.03(+0.65%)
Feb 23, 2015 4.357 4.386 4.341 4.378 737,959 +0.00(+0.09%)
Feb 20, 2015 4.361 4.378 4.341 4.373 615,224 +0.01(+0.19%)
Feb 19, 2015 4.357 4.382 4.346 4.365 810,998 +0.01(+0.28%)
Feb 18, 2015 4.361 4.386 4.337 4.353 517,416 -0.01(-0.16%)
Feb 17, 2015 4.364 4.376 4.332 4.360 642,702 -0.02(-0.37%)
Feb 13, 2015 4.372 4.376 4.376 4.376 410,469 +0.00(+0.09%)
Feb 12, 2015 4.352 4.384 4.336 4.372 1,274,254 +0.04(+0.93%)
Feb 11, 2015 4.320 4.332 4.312 4.332 480,975 +0.00(+0.00%)
Feb 10, 2015 4.312 4.336 4.300 4.332 545,460 +0.04(+0.94%)
Feb 09, 2015 4.292 4.312 4.284 4.292 604,974 -0.00(-0.09%)
Feb 06, 2015 4.324 4.328 4.288 4.296 1,000,335 -0.01(-0.28%)
Feb 05, 2015 4.284 4.320 4.280 4.308 626,251 +0.04(+0.94%)
Feb 04, 2015 4.243 4.284 4.243 4.268 3,141,027 +0.01(+0.28%)
Feb 03, 2015 4.256 4.274 4.235 4.256 2,499,446 +0.02(+0.47%)
Feb 02, 2015 4.239 4.243 4.199 4.235 3,389,004 +0.01(+0.19%)
Jan 30, 2015 4.276 4.280 4.219 4.227 2,537,017 -0.06(-1.50%)
Jan 29, 2015 4.300 4.312 4.243 4.292 1,324,544 -0.02(-0.37%)
Jan 28, 2015 4.364 4.366 4.300 4.308 821,996 -0.04(-0.83%)
Jan 27, 2015 4.340 4.348 4.324 4.344 352,966 -0.01(-0.28%)
Jan 26, 2015 4.360 4.376 4.351 4.356 273,515 -0.02(-0.37%)
Jan 23, 2015 4.384 4.384 4.360 4.372 297,179 -0.02(-0.37%)
Jan 22, 2015 4.352 4.392 4.336 4.388 543,978 +0.05(+1.11%)
Jan 21, 2015 4.336 4.344 4.328 4.340 360,880 +0.01(+0.21%)
Jan 20, 2015 4.335 4.351 4.311 4.331 633,639 +0.01(+0.18%)
Jan 16, 2015 4.275 4.331 4.275 4.323 516,077 +0.04(+0.93%)
Jan 15, 2015 4.299 4.311 4.279 4.283 844,435 +0.01(+0.19%)
Jan 14, 2015 4.307 4.327 4.275 4.275 599,542 -0.06(-1.38%)
Jan 13, 2015 4.367 4.395 4.327 4.335 463,910 -0.02(-0.37%)
Jan 12, 2015 4.383 4.383 4.343 4.351 218,151 -0.02(-0.55%)
Jan 09, 2015 4.406 4.406 4.355 4.375 315,092 -0.02(-0.45%)
Jan 08, 2015 4.367 4.406 4.367 4.395 629,536 +0.06(+1.47%)
Jan 07, 2015 4.327 4.375 4.319 4.331 1,259,697 +0.03(+0.74%)
Jan 06, 2015 4.287 4.355 4.287 4.299 999,409 +0.00(+0.09%)
Jan 05, 2015 4.315 4.323 4.271 4.295 833,181 -0.03(-0.65%)
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.