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 )

8.195 +0.015 (+0.18%)
Streaming Delayed Price Updated: 3:41 PM EDT, Apr 30, 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, 2019 5.982 6.007 5.944 5.994 260,168 +0.01(+0.21%)
Apr 29, 2019 5.982 6.013 5.956 5.982 264,489 +0.02(+0.32%)
Apr 26, 2019 5.982 5.988 5.957 5.963 227,725 -0.01(-0.11%)
Apr 25, 2019 5.982 5.982 5.950 5.969 190,182 +0.00(+0.00%)
Apr 24, 2019 5.988 5.994 5.937 5.969 215,439 -0.01(-0.21%)
Apr 23, 2019 5.969 6.001 5.969 5.982 251,316 +0.01(+0.21%)
Apr 22, 2019 5.950 5.975 5.944 5.969 281,302 +0.01(+0.17%)
Apr 18, 2019 6.015 6.028 5.934 5.959 632,538 -0.06(-0.94%)
Apr 17, 2019 5.984 6.022 5.971 6.015 281,762 +0.06(+0.95%)
Apr 16, 2019 5.959 6.028 5.946 5.959 312,750 +0.01(+0.21%)
Apr 15, 2019 5.915 5.965 5.915 5.946 234,309 +0.04(+0.64%)
Apr 12, 2019 5.946 5.965 5.909 5.909 351,109 -0.01(-0.11%)
Apr 11, 2019 5.858 5.946 5.858 5.915 752,157 +0.07(+1.18%)
Apr 10, 2019 5.871 5.883 5.833 5.846 373,733 -0.01(-0.21%)
Apr 09, 2019 5.814 5.909 5.795 5.858 558,417 +0.04(+0.65%)
Apr 08, 2019 5.808 5.828 5.795 5.821 283,506 +0.03(+0.43%)
Apr 05, 2019 5.871 5.871 5.789 5.795 350,314 -0.05(-0.86%)
Apr 04, 2019 5.802 5.855 5.783 5.846 305,610 +0.06(+1.09%)
Apr 03, 2019 5.814 5.846 5.770 5.783 433,505 +0.00(+0.00%)
Apr 02, 2019 5.795 5.795 5.764 5.783 374,685 +0.02(+0.33%)
Apr 01, 2019 5.808 5.827 5.764 5.764 517,149 -0.01(-0.22%)
Mar 29, 2019 5.745 5.789 5.744 5.777 395,177 +0.05(+0.88%)
Mar 28, 2019 5.689 5.726 5.680 5.726 255,737 +0.03(+0.44%)
Mar 27, 2019 5.676 5.707 5.645 5.701 329,063 +0.04(+0.67%)
Mar 26, 2019 5.689 5.714 5.638 5.663 230,038 +0.01(+0.22%)
Mar 25, 2019 5.670 5.689 5.632 5.651 225,792 -0.01(-0.22%)
Mar 22, 2019 5.720 5.751 5.638 5.663 721,628 -0.06(-1.10%)
Mar 21, 2019 5.707 5.739 5.701 5.726 196,263 +0.03(+0.44%)
Mar 20, 2019 5.764 5.764 5.689 5.701 348,068 -0.05(-0.92%)
Mar 19, 2019 5.779 5.798 5.748 5.754 221,150 -0.01(-0.11%)
Mar 18, 2019 5.717 5.760 5.717 5.760 296,435 +0.06(+0.98%)
Mar 15, 2019 5.654 5.713 5.648 5.704 405,355 +0.05(+0.88%)
Mar 14, 2019 5.629 5.654 5.617 5.654 281,304 +0.05(+0.89%)
Mar 13, 2019 5.604 5.611 5.586 5.604 348,468 +0.02(+0.33%)
Mar 12, 2019 5.611 5.640 5.573 5.586 617,127 -0.02(-0.33%)
Mar 11, 2019 5.598 5.660 5.592 5.604 279,164 +0.02(+0.33%)
Mar 08, 2019 5.517 5.586 5.480 5.586 418,990 +0.04(+0.79%)
Mar 07, 2019 5.561 5.561 5.530 5.542 454,292 -0.02(-0.34%)
Mar 06, 2019 5.598 5.607 5.561 5.561 226,347 -0.03(-0.56%)
Mar 05, 2019 5.579 5.604 5.567 5.592 272,369 +0.03(+0.56%)
Mar 04, 2019 5.598 5.629 5.548 5.561 525,531 -0.02(-0.45%)
Mar 01, 2019 5.598 5.611 5.579 5.586 327,877 +0.01(+0.22%)
Feb 28, 2019 5.555 5.573 5.550 5.573 319,536 +0.04(+0.68%)
Feb 27, 2019 5.561 5.573 5.536 5.536 286,294 -0.02(-0.45%)
Feb 26, 2019 5.542 5.573 5.539 5.561 266,277 +0.02(+0.34%)
Feb 25, 2019 5.548 5.567 5.530 5.542 351,270 +0.02(+0.45%)
Feb 22, 2019 5.530 5.542 5.517 5.517 266,120 +0.01(+0.23%)
Feb 21, 2019 5.542 5.557 5.486 5.505 413,729 -0.04(-0.67%)
Feb 20, 2019 5.579 5.579 5.530 5.542 385,208 -0.01(-0.16%)
Feb 19, 2019 5.514 5.600 5.508 5.551 663,089 +0.06(+1.01%)
Feb 15, 2019 5.495 5.526 5.489 5.495 433,082 +0.02(+0.45%)
Feb 14, 2019 5.464 5.489 5.452 5.470 283,959 +0.00(+0.00%)
Feb 13, 2019 5.489 5.514 5.470 5.470 382,942 -0.01(-0.11%)
Feb 12, 2019 5.433 5.477 5.426 5.477 421,403 +0.08(+1.49%)
Feb 11, 2019 5.384 5.409 5.384 5.396 226,623 +0.03(+0.58%)
Feb 08, 2019 5.347 5.378 5.341 5.365 515,913 +0.02(+0.35%)
Feb 07, 2019 5.402 5.402 5.347 5.347 699,871 -0.06(-1.14%)
Feb 06, 2019 5.402 5.421 5.384 5.409 496,048 +0.01(+0.23%)
Feb 05, 2019 5.409 5.433 5.390 5.396 423,139 +0.01(+0.11%)
Feb 04, 2019 5.359 5.390 5.359 5.390 606,500 +0.06(+1.04%)
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.