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 )

8.690 +0.020 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 28, 2017 4.775 4.806 4.765 4.806 386,815 +0.05(+0.98%)
Apr 27, 2017 4.770 4.770 4.752 4.759 354,434 -0.02(-0.32%)
Apr 26, 2017 4.801 4.801 4.762 4.775 483,409 -0.02(-0.32%)
Apr 25, 2017 4.770 4.806 4.770 4.790 373,607 +0.02(+0.43%)
Apr 24, 2017 4.770 4.780 4.744 4.770 376,924 +0.03(+0.65%)
Apr 21, 2017 4.759 4.759 4.728 4.739 274,156 -0.01(-0.22%)
Apr 20, 2017 4.728 4.759 4.713 4.749 454,422 +0.02(+0.44%)
Apr 19, 2017 4.739 4.744 4.715 4.728 366,496 +0.01(+0.18%)
Apr 18, 2017 4.715 4.736 4.710 4.720 367,516 -0.02(-0.32%)
Apr 17, 2017 4.705 4.736 4.684 4.736 477,307 +0.04(+0.76%)
Apr 13, 2017 4.720 4.720 4.684 4.700 305,163 -0.02(-0.33%)
Apr 12, 2017 4.730 4.730 4.695 4.715 502,952 -0.02(-0.32%)
Apr 11, 2017 4.710 4.730 4.684 4.730 505,285 +0.02(+0.33%)
Apr 10, 2017 4.715 4.730 4.705 4.715 583,640 +0.00(+0.00%)
Apr 07, 2017 4.695 4.725 4.684 4.715 511,619 +0.02(+0.33%)
Apr 06, 2017 4.679 4.700 4.669 4.700 450,603 +0.03(+0.55%)
Apr 05, 2017 4.679 4.700 4.669 4.674 606,657 +0.01(+0.22%)
Apr 04, 2017 4.643 4.664 4.633 4.664 483,793 +0.02(+0.33%)
Apr 03, 2017 4.648 4.654 4.623 4.648 854,566 -0.01(-0.11%)
Mar 31, 2017 4.664 4.664 4.638 4.654 696,254 +0.00(+0.00%)
Mar 30, 2017 4.664 4.669 4.648 4.654 695,636 -0.01(-0.22%)
Mar 29, 2017 4.664 4.669 4.628 4.664 372,753 +0.00(+0.00%)
Mar 28, 2017 4.643 4.664 4.630 4.664 677,560 +0.03(+0.55%)
Mar 27, 2017 4.643 4.648 4.592 4.638 585,927 -0.03(-0.55%)
Mar 24, 2017 4.679 4.689 4.638 4.664 351,584 -0.01(-0.22%)
Mar 23, 2017 4.659 4.695 4.659 4.674 404,410 +0.01(+0.22%)
Mar 22, 2017 4.664 4.677 4.643 4.664 441,764 -0.00(-0.04%)
Mar 21, 2017 4.722 4.722 4.656 4.666 549,150 -0.05(-1.08%)
Mar 20, 2017 4.722 4.722 4.691 4.717 357,644 +0.01(+0.22%)
Mar 17, 2017 4.701 4.717 4.681 4.706 391,969 +0.01(+0.22%)
Mar 16, 2017 4.701 4.717 4.666 4.696 452,105 -0.01(-0.11%)
Mar 15, 2017 4.696 4.712 4.676 4.701 478,019 +0.03(+0.65%)
Mar 14, 2017 4.671 4.712 4.651 4.671 580,237 -0.01(-0.22%)
Mar 13, 2017 4.651 4.691 4.651 4.681 568,070 +0.05(+1.10%)
Mar 10, 2017 4.661 4.681 4.554 4.630 1,447,753 -0.02(-0.33%)
Mar 09, 2017 4.712 4.717 4.620 4.645 966,548 -0.07(-1.40%)
Mar 08, 2017 4.742 4.757 4.706 4.712 670,577 -0.04(-0.75%)
Mar 07, 2017 4.727 4.762 4.717 4.747 580,949 +0.01(+0.11%)
Mar 06, 2017 4.706 4.742 4.697 4.742 884,621 +0.03(+0.54%)
Mar 03, 2017 4.676 4.727 4.676 4.717 1,316,940 +0.03(+0.54%)
Mar 02, 2017 4.742 4.813 4.635 4.691 3,650,904 -0.19(-3.85%)
Mar 01, 2017 4.884 4.889 4.859 4.879 1,048,939 +0.03(+0.63%)
Feb 28, 2017 4.889 4.900 4.839 4.849 737,745 -0.03(-0.52%)
Feb 27, 2017 4.874 4.895 4.869 4.874 329,186 +0.01(+0.10%)
Feb 24, 2017 4.874 4.879 4.864 4.869 299,335 -0.02(-0.31%)
Feb 23, 2017 4.874 4.895 4.849 4.884 446,736 +0.03(+0.52%)
Feb 22, 2017 4.828 4.859 4.828 4.859 361,325 +0.03(+0.53%)
Feb 21, 2017 4.864 4.869 4.828 4.834 539,982 -0.01(-0.10%)
Feb 17, 2017 4.839 4.839 4.839 0 -0.04(-0.83%)
Feb 16, 2017 4.864 4.884 4.844 4.879 584,471 +0.01(+0.24%)
Feb 15, 2017 4.863 4.873 4.853 4.868 1,035,006 -0.01(-0.10%)
Feb 14, 2017 4.878 4.878 4.837 4.873 1,201,261 -0.01(-0.10%)
Feb 13, 2017 4.873 4.878 4.863 4.878 450,598 +0.02(+0.31%)
Feb 10, 2017 4.858 4.878 4.842 4.863 525,489 -0.01(-0.10%)
Feb 09, 2017 4.853 4.868 4.842 4.868 432,053 +0.03(+0.62%)
Feb 08, 2017 4.812 4.853 4.792 4.837 610,740 +0.04(+0.73%)
Feb 07, 2017 4.787 4.873 4.772 4.802 774,027 +0.04(+0.85%)
Feb 06, 2017 4.787 4.822 4.754 4.762 770,960 -0.03(-0.63%)
Feb 03, 2017 4.782 4.797 4.767 4.792 345,814 +0.02(+0.32%)
Feb 02, 2017 4.742 4.782 4.727 4.777 581,016 +0.04(+0.74%)
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.