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 (%)
Apr 30, 2008 4.443 4.450 4.396 4.427 816,868 -0.04(-0.90%)
Apr 29, 2008 4.399 4.467 4.356 4.467 783,036 +0.07(+1.55%)
Apr 28, 2008 4.387 4.406 4.352 4.399 700,830 +0.02(+0.54%)
Apr 25, 2008 4.418 4.429 4.356 4.375 947,208 -0.01(-0.31%)
Apr 24, 2008 4.361 4.396 4.316 4.389 883,426 +0.04(+0.96%)
Apr 23, 2008 4.366 4.410 4.335 4.347 712,372 -0.01(-0.22%)
Apr 22, 2008 4.359 4.392 4.312 4.356 721,287 +0.02(+0.43%)
Apr 21, 2008 4.338 4.385 4.298 4.338 744,788 -0.11(-2.38%)
Apr 18, 2008 4.403 4.443 4.403 4.443 734,376 +0.03(+0.75%)
Apr 17, 2008 4.366 4.442 4.360 4.410 819,504 +0.01(+0.28%)
Apr 16, 2008 4.314 4.427 4.307 4.398 781,238 +0.10(+2.29%)
Apr 15, 2008 4.293 4.330 4.281 4.300 524,164 +0.02(+0.38%)
Apr 14, 2008 4.295 4.333 4.272 4.283 506,215 -0.02(-0.55%)
Apr 11, 2008 4.338 4.338 4.267 4.307 678,277 +0.00(+0.00%)
Apr 10, 2008 4.347 4.408 4.293 4.307 814,330 -0.02(-0.54%)
Apr 09, 2008 4.305 4.342 4.283 4.330 630,675 +0.02(+0.44%)
Apr 08, 2008 4.340 4.373 4.295 4.312 689,428 -0.04(-1.03%)
Apr 07, 2008 4.408 4.408 4.314 4.356 895,763 -0.05(-1.07%)
Apr 04, 2008 4.354 4.403 4.316 4.403 588,579 +0.05(+1.19%)
Apr 03, 2008 4.274 4.375 4.274 4.352 632,631 +0.04(+0.98%)
Apr 02, 2008 4.359 4.387 4.293 4.309 800,938 -0.07(-1.51%)
Apr 01, 2008 4.335 4.389 4.330 4.375 613,424 +0.05(+1.25%)
Mar 31, 2008 4.366 4.367 4.295 4.321 566,609 -0.07(-1.61%)
Mar 28, 2008 4.373 4.399 4.307 4.392 567,404 +0.04(+0.86%)
Mar 27, 2008 4.382 4.408 4.354 4.354 710,153 -0.00(-0.05%)
Mar 26, 2008 4.356 4.387 4.262 4.356 700,443 -0.01(-0.16%)
Mar 25, 2008 4.321 4.392 4.269 4.363 689,185 +0.08(+1.81%)
Mar 24, 2008 4.323 4.328 4.258 4.286 593,068 +0.04(+0.94%)
Mar 21, 2008 4.258 4.338 4.232 4.246 660,570 +0.00(+0.00%)
Mar 20, 2008 4.258 4.338 4.232 4.246 660,570 -0.01(-0.33%)
Mar 19, 2008 4.314 4.366 4.234 4.260 686,579 -0.07(-1.58%)
Mar 18, 2008 4.293 4.328 4.253 4.328 460,386 +0.09(+2.22%)
Mar 17, 2008 4.243 4.314 4.234 4.234 672,478 -0.09(-2.12%)
Mar 14, 2008 4.380 4.387 4.281 4.326 587,376 -0.08(-1.71%)
Mar 13, 2008 4.330 4.401 4.248 4.401 774,538 +0.06(+1.35%)
Mar 12, 2008 4.326 4.342 4.272 4.342 559,832 -0.00(-0.05%)
Mar 11, 2008 4.373 4.389 4.269 4.345 786,442 +0.08(+1.76%)
Mar 10, 2008 4.345 4.354 4.250 4.269 515,194 -0.11(-2.47%)
Mar 07, 2008 4.396 4.396 4.307 4.378 619,987 +0.00(+0.11%)
Mar 06, 2008 4.328 4.392 4.305 4.373 571,561 +0.03(+0.76%)
Mar 05, 2008 4.354 4.387 4.307 4.340 817,123 -0.07(-1.60%)
Mar 04, 2008 3.999 4.410 3.999 4.410 974,237 +0.09(+2.18%)
Mar 03, 2008 4.265 4.340 4.265 4.316 690,214 +0.05(+1.27%)
Feb 29, 2008 4.422 4.422 4.262 4.262 811,333 -0.12(-2.84%)
Feb 28, 2008 4.342 4.410 4.305 4.387 684,858 +0.03(+0.59%)
Feb 27, 2008 4.307 4.396 4.300 4.361 595,169 +0.06(+1.42%)
Feb 26, 2008 4.352 4.382 4.283 4.300 929,773 -0.05(-1.14%)
Feb 25, 2008 4.326 4.359 4.283 4.349 569,397 +0.04(+1.04%)
Feb 22, 2008 4.276 4.323 4.234 4.305 818,921 +0.06(+1.44%)
Feb 21, 2008 4.309 4.333 4.222 4.243 1,015,606 -0.05(-1.15%)
Feb 20, 2008 4.222 4.302 4.192 4.293 785,770 +0.06(+1.39%)
Feb 19, 2008 4.267 4.293 4.222 4.234 617,496 +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 4.199 826,446 -0.04(-0.83%)
Feb 14, 2008 4.347 4.356 4.175 4.234 1,118,181 -0.09(-2.17%)
Feb 13, 2008 4.427 4.432 4.298 4.328 723,990 -0.05(-1.23%)
Feb 12, 2008 4.375 4.415 4.375 4.382 549,986 +0.03(+0.65%)
Feb 11, 2008 4.382 4.415 4.352 4.354 524,606 -0.05(-1.07%)
Feb 08, 2008 4.316 4.422 4.293 4.401 531,625 +0.09(+2.02%)
Feb 07, 2008 4.323 4.364 4.248 4.314 422,652 -0.02(-0.43%)
Feb 06, 2008 4.399 4.439 4.319 4.333 1,086,131 -0.09(-2.02%)
Feb 05, 2008 4.316 4.422 4.283 4.422 1,216,649 +0.10(+2.40%)
Feb 04, 2008 4.385 4.389 4.319 4.319 967,588 -0.07(-1.50%)
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.