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 )

8.210 +0.030 (+0.37%)
Streaming Delayed Price Updated: 11:05 AM 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, 2014 4.211 4.230 4.211 4.230 701,064 +0.02(+0.45%)
Apr 29, 2014 4.219 4.234 4.211 4.211 769,861 -0.01(-0.18%)
Apr 28, 2014 4.230 4.245 4.204 4.219 447,664 -0.01(-0.27%)
Apr 25, 2014 4.245 4.245 4.226 4.230 548,530 -0.02(-0.44%)
Apr 24, 2014 4.264 4.268 4.234 4.249 537,820 +0.00(+0.09%)
Apr 23, 2014 4.237 4.249 4.234 4.245 487,902 +0.00(+0.09%)
Apr 22, 2014 4.230 4.247 4.230 4.241 584,143 +0.01(+0.18%)
Apr 21, 2014 4.234 4.237 4.220 4.234 1,041,277 +0.02(+0.56%)
Apr 17, 2014 4.210 4.210 4.210 4.210 636,328 -0.00(-0.09%)
Apr 16, 2014 4.191 4.217 4.180 4.214 619,904 +0.03(+0.80%)
Apr 15, 2014 4.184 4.191 4.150 4.180 590,465 +0.00(+0.09%)
Apr 14, 2014 4.176 4.184 4.158 4.176 670,564 +0.01(+0.27%)
Apr 11, 2014 4.180 4.187 4.154 4.165 823,757 -0.04(-0.89%)
Apr 10, 2014 4.225 4.232 4.184 4.202 775,637 -0.02(-0.53%)
Apr 09, 2014 4.210 4.229 4.199 4.225 890,380 +0.02(+0.53%)
Apr 08, 2014 4.169 4.202 4.154 4.202 853,608 +0.03(+0.81%)
Apr 07, 2014 4.202 4.206 4.158 4.169 980,534 -0.04(-0.89%)
Apr 04, 2014 4.240 4.251 4.202 4.206 653,255 -0.01(-0.27%)
Apr 03, 2014 4.255 4.262 4.217 4.217 729,296 -0.04(-0.96%)
Apr 02, 2014 4.229 4.258 4.221 4.258 702,822 +0.04(+1.06%)
Apr 01, 2014 4.225 4.251 4.202 4.214 715,822 -0.01(-0.18%)
Mar 31, 2014 4.232 4.240 4.214 4.221 723,146 +0.01(+0.18%)
Mar 28, 2014 4.199 4.225 4.199 4.214 626,586 +0.01(+0.36%)
Mar 27, 2014 4.221 4.221 4.187 4.199 518,501 -0.02(-0.53%)
Mar 26, 2014 4.258 4.258 4.214 4.221 539,096 -0.02(-0.44%)
Mar 25, 2014 4.255 4.255 4.229 4.240 615,048 +0.00(+0.00%)
Mar 24, 2014 4.262 4.266 4.225 4.240 444,372 -0.01(-0.26%)
Mar 21, 2014 4.266 4.273 4.244 4.251 360,479 -0.01(-0.18%)
Mar 20, 2014 4.247 4.266 4.236 4.258 553,348 +0.00(+0.03%)
Mar 19, 2014 4.280 4.294 4.247 4.257 560,687 -0.02(-0.52%)
Mar 18, 2014 4.261 4.280 4.254 4.280 622,418 +0.03(+0.70%)
Mar 17, 2014 4.250 4.261 4.239 4.250 567,404 +0.03(+0.79%)
Mar 14, 2014 4.220 4.243 4.176 4.217 455,339 -0.02(-0.44%)
Mar 13, 2014 4.276 4.283 4.231 4.235 441,715 -0.04(-1.04%)
Mar 12, 2014 4.257 4.280 4.246 4.280 516,504 +0.01(+0.26%)
Mar 11, 2014 4.268 4.280 4.254 4.268 446,746 -0.01(-0.17%)
Mar 10, 2014 4.291 4.291 4.261 4.276 449,337 -0.00(-0.09%)
Mar 07, 2014 4.306 4.309 4.254 4.280 584,893 -0.01(-0.26%)
Mar 06, 2014 4.283 4.298 4.280 4.291 406,735 +0.02(+0.43%)
Mar 05, 2014 4.261 4.287 4.254 4.272 409,175 +0.00(+0.00%)
Mar 04, 2014 4.257 4.283 4.257 4.272 679,523 +0.03(+0.79%)
Mar 03, 2014 4.246 4.254 4.213 4.239 712,655 -0.04(-0.87%)
Feb 28, 2014 4.272 4.294 4.243 4.276 699,055 +0.01(+0.35%)
Feb 27, 2014 4.254 4.261 4.243 4.261 816,526 +0.01(+0.26%)
Feb 26, 2014 4.250 4.261 4.239 4.250 460,545 +0.01(+0.17%)
Feb 25, 2014 4.257 4.261 4.235 4.243 542,402 -0.01(-0.35%)
Feb 24, 2014 4.254 4.268 4.230 4.257 593,926 +0.03(+0.66%)
Feb 21, 2014 4.239 4.261 4.228 4.230 765,685 -0.02(-0.39%)
Feb 20, 2014 4.231 4.257 4.225 4.246 538,802 +0.01(+0.35%)
Feb 19, 2014 4.257 4.268 4.228 4.231 722,948 -0.02(-0.58%)
Feb 18, 2014 4.256 4.274 4.231 4.256 528,551 +0.01(+0.17%)
Feb 14, 2014 4.227 4.249 4.249 4.249 502,244 +0.02(+0.52%)
Feb 13, 2014 4.205 4.234 4.194 4.227 587,019 +0.02(+0.44%)
Feb 12, 2014 4.208 4.219 4.194 4.208 397,300 +0.00(+0.09%)
Feb 11, 2014 4.190 4.226 4.190 4.205 679,368 +0.01(+0.26%)
Feb 10, 2014 4.190 4.194 4.172 4.194 497,483 +0.00(+0.09%)
Feb 07, 2014 4.168 4.194 4.157 4.190 586,121 +0.02(+0.44%)
Feb 06, 2014 4.146 4.181 4.139 4.172 743,525 +0.03(+0.80%)
Feb 05, 2014 4.131 4.142 4.101 4.139 463,417 -0.01(-0.18%)
Feb 04, 2014 4.109 4.157 4.095 4.146 616,356 +0.05(+1.26%)
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.