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 (%)
May 30, 2014 4.289 4.297 4.270 4.281 859,051 -0.01(-0.18%)
May 29, 2014 4.278 4.289 4.266 4.289 949,982 +0.01(+0.26%)
May 28, 2014 4.270 4.278 4.263 4.278 686,462 +0.00(+0.00%)
May 27, 2014 4.263 4.278 4.255 4.278 897,086 +0.03(+0.80%)
May 23, 2014 4.248 4.244 4.244 4.244 462,734 +0.00(+0.01%)
May 22, 2014 4.236 4.248 4.236 4.243 470,017 +0.01(+0.17%)
May 21, 2014 4.225 4.238 4.221 4.236 1,571,866 +0.02(+0.47%)
May 20, 2014 4.220 4.227 4.205 4.216 987,910 -0.00(-0.09%)
May 19, 2014 4.198 4.224 4.198 4.220 705,032 +0.02(+0.53%)
May 16, 2014 4.194 4.198 4.179 4.198 889,171 +0.01(+0.18%)
May 15, 2014 4.198 4.209 4.171 4.190 857,701 -0.02(-0.44%)
May 14, 2014 4.220 4.220 4.205 4.209 890,121 -0.01(-0.18%)
May 13, 2014 4.213 4.220 4.205 4.216 745,352 +0.00(+0.09%)
May 12, 2014 4.205 4.213 4.198 4.213 1,038,322 +0.02(+0.45%)
May 09, 2014 4.168 4.194 4.160 4.194 698,287 +0.03(+0.63%)
May 08, 2014 4.186 4.194 4.160 4.168 1,123,807 -0.02(-0.45%)
May 07, 2014 4.194 4.194 4.171 4.186 833,355 +0.00(+0.00%)
May 06, 2014 4.205 4.209 4.179 4.186 1,053,734 -0.02(-0.53%)
May 05, 2014 4.201 4.216 4.194 4.209 1,028,043 +0.00(+0.00%)
May 02, 2014 4.205 4.213 4.201 4.209 787,711 +0.01(+0.18%)
May 01, 2014 4.186 4.201 4.186 4.201 811,481 +0.00(+0.09%)
Apr 30, 2014 4.179 4.198 4.179 4.198 706,455 +0.02(+0.45%)
Apr 29, 2014 4.186 4.201 4.179 4.179 775,782 -0.01(-0.18%)
Apr 28, 2014 4.198 4.213 4.171 4.186 451,106 -0.01(-0.27%)
Apr 25, 2014 4.213 4.213 4.194 4.198 552,748 -0.02(-0.44%)
Apr 24, 2014 4.231 4.235 4.201 4.216 541,956 +0.00(+0.09%)
Apr 23, 2014 4.205 4.216 4.201 4.213 491,654 +0.00(+0.09%)
Apr 22, 2014 4.198 4.215 4.198 4.209 588,635 +0.01(+0.18%)
Apr 21, 2014 4.201 4.205 4.188 4.201 1,049,285 +0.02(+0.56%)
Apr 17, 2014 4.178 4.178 4.178 4.178 641,222 -0.00(-0.09%)
Apr 16, 2014 4.159 4.185 4.148 4.181 624,672 +0.03(+0.80%)
Apr 15, 2014 4.152 4.159 4.118 4.148 595,006 +0.00(+0.09%)
Apr 14, 2014 4.144 4.152 4.126 4.144 675,721 +0.01(+0.27%)
Apr 11, 2014 4.148 4.156 4.122 4.133 830,092 -0.04(-0.89%)
Apr 10, 2014 4.193 4.200 4.152 4.170 781,603 -0.02(-0.53%)
Apr 09, 2014 4.178 4.196 4.167 4.193 897,228 +0.02(+0.53%)
Apr 08, 2014 4.137 4.170 4.122 4.170 860,173 +0.03(+0.81%)
Apr 07, 2014 4.170 4.174 4.126 4.137 988,075 -0.04(-0.89%)
Apr 04, 2014 4.207 4.219 4.170 4.174 658,279 -0.01(-0.27%)
Apr 03, 2014 4.222 4.230 4.185 4.185 734,904 -0.04(-0.96%)
Apr 02, 2014 4.196 4.226 4.189 4.226 708,228 +0.04(+1.06%)
Apr 01, 2014 4.193 4.219 4.170 4.181 721,327 -0.01(-0.18%)
Mar 31, 2014 4.200 4.207 4.181 4.189 728,708 +0.01(+0.18%)
Mar 28, 2014 4.167 4.193 4.167 4.181 631,405 +0.01(+0.36%)
Mar 27, 2014 4.189 4.189 4.156 4.167 522,489 -0.02(-0.53%)
Mar 26, 2014 4.226 4.226 4.181 4.189 543,242 -0.02(-0.44%)
Mar 25, 2014 4.222 4.222 4.196 4.207 619,778 +0.00(+0.00%)
Mar 24, 2014 4.230 4.233 4.193 4.207 447,789 -0.01(-0.26%)
Mar 21, 2014 4.233 4.241 4.211 4.219 363,252 -0.01(-0.18%)
Mar 20, 2014 4.215 4.233 4.204 4.226 557,604 +0.00(+0.03%)
Mar 19, 2014 4.247 4.262 4.215 4.225 564,999 -0.02(-0.52%)
Mar 18, 2014 4.229 4.247 4.221 4.247 627,205 +0.03(+0.70%)
Mar 17, 2014 4.217 4.228 4.206 4.217 571,768 +0.03(+0.79%)
Mar 14, 2014 4.188 4.210 4.144 4.184 458,841 -0.02(-0.44%)
Mar 13, 2014 4.243 4.251 4.199 4.203 445,112 -0.04(-1.04%)
Mar 12, 2014 4.225 4.247 4.214 4.247 520,476 +0.01(+0.26%)
Mar 11, 2014 4.236 4.247 4.221 4.236 450,182 -0.01(-0.17%)
Mar 10, 2014 4.258 4.258 4.229 4.243 452,792 -0.00(-0.09%)
Mar 07, 2014 4.273 4.276 4.221 4.247 589,391 -0.01(-0.26%)
Mar 06, 2014 4.251 4.265 4.247 4.258 409,863 +0.02(+0.43%)
Mar 05, 2014 4.229 4.254 4.221 4.240 412,322 +0.00(+0.00%)
Mar 04, 2014 4.225 4.251 4.225 4.240 684,749 +0.03(+0.79%)
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.