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 )

8.680 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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, 2018 5.270 5.281 5.253 5.253 395,187 -0.01(-0.11%)
Apr 27, 2018 5.236 5.270 5.224 5.259 247,719 +0.05(+0.87%)
Apr 26, 2018 5.207 5.233 5.207 5.213 305,168 +0.02(+0.44%)
Apr 25, 2018 5.213 5.219 5.173 5.190 203,105 -0.03(-0.65%)
Apr 24, 2018 5.236 5.253 5.196 5.224 422,124 +0.01(+0.22%)
Apr 23, 2018 5.230 5.236 5.207 5.213 278,254 -0.01(-0.22%)
Apr 20, 2018 5.213 5.230 5.202 5.224 383,601 +0.01(+0.17%)
Apr 19, 2018 5.198 5.227 5.193 5.215 402,280 +0.01(+0.22%)
Apr 18, 2018 5.198 5.227 5.188 5.204 323,612 +0.01(+0.11%)
Apr 17, 2018 5.193 5.204 5.176 5.198 537,739 +0.02(+0.44%)
Apr 16, 2018 5.148 5.181 5.131 5.176 318,189 +0.05(+0.99%)
Apr 13, 2018 5.165 5.172 5.125 5.125 296,931 -0.03(-0.55%)
Apr 12, 2018 5.148 5.176 5.136 5.153 193,812 +0.01(+0.11%)
Apr 11, 2018 5.119 5.159 5.119 5.148 279,854 +0.02(+0.33%)
Apr 10, 2018 5.119 5.153 5.108 5.131 416,261 +0.06(+1.11%)
Apr 09, 2018 5.085 5.181 5.068 5.074 244,471 +0.01(+0.22%)
Apr 06, 2018 5.085 5.125 5.052 5.063 369,670 -0.05(-0.99%)
Apr 05, 2018 5.102 5.114 5.085 5.114 277,801 +0.03(+0.67%)
Apr 04, 2018 5.029 5.091 5.023 5.080 775,852 +0.01(+0.11%)
Apr 03, 2018 5.046 5.085 5.023 5.074 294,657 +0.05(+0.90%)
Apr 02, 2018 5.074 5.080 4.984 5.029 605,374 -0.05(-1.00%)
Mar 29, 2018 5.080 5.080 5.080 0 +0.03(+0.67%)
Mar 28, 2018 5.040 5.080 5.020 5.046 287,227 +0.02(+0.34%)
Mar 27, 2018 5.114 5.114 5.020 5.029 632,602 -0.07(-1.33%)
Mar 26, 2018 5.040 5.114 5.035 5.097 354,183 +0.09(+1.81%)
Mar 23, 2018 5.095 4.995 5.006 559,092 -0.06(-1.12%)
Mar 22, 2018 5.131 5.136 5.063 5.063 524,114 -0.08(-1.54%)
Mar 21, 2018 5.159 5.176 5.132 5.142 302,260 +0.00(+0.07%)
Mar 20, 2018 5.139 5.167 5.130 5.139 227,554 -0.01(-0.11%)
Mar 19, 2018 5.161 5.167 5.116 5.144 492,375 -0.02(-0.43%)
Mar 16, 2018 5.144 5.178 5.133 5.167 486,157 +0.02(+0.44%)
Mar 15, 2018 5.139 5.172 5.138 5.144 379,455 +0.00(+0.00%)
Mar 14, 2018 5.195 5.200 5.122 5.144 465,362 -0.04(-0.86%)
Mar 13, 2018 5.206 5.211 5.178 5.189 228,198 +0.00(+0.00%)
Mar 12, 2018 5.211 5.228 5.183 5.189 437,708 -0.02(-0.43%)
Mar 09, 2018 5.189 5.228 5.189 5.211 267,198 +0.04(+0.76%)
Mar 08, 2018 5.155 5.178 5.144 5.172 270,981 +0.03(+0.54%)
Mar 07, 2018 5.144 5.105 5.144 417,414 +0.02(+0.44%)
Mar 06, 2018 5.144 5.150 5.116 5.122 352,103 +0.00(+0.00%)
Mar 05, 2018 5.082 5.135 5.082 5.122 260,002 +0.02(+0.44%)
Mar 02, 2018 5.082 5.110 5.049 5.099 302,423 +0.01(+0.11%)
Mar 01, 2018 5.122 5.144 5.060 5.094 373,645 -0.02(-0.33%)
Feb 28, 2018 5.155 5.177 5.111 5.111 530,405 -0.04(-0.87%)
Feb 27, 2018 5.200 5.206 5.150 5.155 368,780 -0.03(-0.65%)
Feb 26, 2018 5.189 5.239 5.172 5.189 604,181 +0.02(+0.43%)
Feb 23, 2018 5.155 5.183 5.154 5.167 242,796 +0.02(+0.44%)
Feb 22, 2018 5.155 5.178 5.139 5.144 289,565 -0.02(-0.33%)
Feb 21, 2018 5.167 5.183 5.150 5.161 309,590 +0.01(+0.11%)
Feb 20, 2018 5.167 5.178 5.139 5.155 571,732 -0.01(-0.26%)
Feb 16, 2018 5.169 5.169 5.169 0 +0.01(+0.11%)
Feb 15, 2018 5.169 5.191 5.124 5.163 434,116 +0.00(+0.00%)
Feb 14, 2018 5.163 5.085 5.163 664,096 +0.04(+0.87%)
Feb 13, 2018 5.113 5.119 5.080 5.119 396,915 -0.01(-0.11%)
Feb 12, 2018 5.097 5.141 5.052 5.124 622,392 +0.03(+0.55%)
Feb 09, 2018 5.058 5.113 4.982 5.097 731,600 +0.09(+1.78%)
Feb 08, 2018 5.135 5.135 4.997 5.008 677,434 -0.13(-2.49%)
Feb 07, 2018 5.124 5.202 5.124 5.135 807,015 -0.01(-0.22%)
Feb 06, 2018 4.924 5.169 4.891 5.147 1,439,444 +0.19(+3.81%)
Feb 05, 2018 5.124 5.135 4.858 4.958 1,525,920 -0.18(-3.57%)
Feb 02, 2018 5.191 5.197 5.108 5.141 1,178,927 -0.07(-1.39%)
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.