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 )

8.470 +0.020 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 4.322 4.329 4.303 4.314 852,574 -0.01(-0.18%)
May 29, 2014 4.310 4.322 4.299 4.322 942,820 +0.01(+0.26%)
May 28, 2014 4.303 4.310 4.295 4.310 681,287 +0.00(+0.00%)
May 27, 2014 4.295 4.310 4.287 4.310 890,322 +0.03(+0.80%)
May 23, 2014 4.280 4.276 4.276 4.276 459,245 +0.00(+0.01%)
May 22, 2014 4.268 4.280 4.268 4.276 466,473 +0.01(+0.17%)
May 21, 2014 4.257 4.270 4.253 4.268 1,560,015 +0.02(+0.47%)
May 20, 2014 4.252 4.260 4.237 4.248 980,462 -0.00(-0.09%)
May 19, 2014 4.229 4.256 4.229 4.252 699,717 +0.02(+0.53%)
May 16, 2014 4.226 4.229 4.211 4.229 882,468 +0.01(+0.18%)
May 15, 2014 4.229 4.241 4.203 4.222 851,235 -0.02(-0.44%)
May 14, 2014 4.252 4.252 4.237 4.241 883,410 -0.01(-0.18%)
May 13, 2014 4.245 4.252 4.237 4.248 739,733 +0.00(+0.09%)
May 12, 2014 4.237 4.245 4.229 4.245 1,030,494 +0.02(+0.45%)
May 09, 2014 4.199 4.226 4.192 4.226 693,023 +0.03(+0.63%)
May 08, 2014 4.218 4.226 4.192 4.199 1,115,335 -0.02(-0.45%)
May 07, 2014 4.226 4.226 4.203 4.218 827,073 +0.00(+0.00%)
May 06, 2014 4.237 4.241 4.211 4.218 1,045,790 -0.02(-0.53%)
May 05, 2014 4.233 4.248 4.226 4.241 1,020,293 +0.00(+0.00%)
May 02, 2014 4.237 4.245 4.232 4.241 781,772 +0.01(+0.18%)
May 01, 2014 4.218 4.233 4.218 4.233 805,364 +0.00(+0.09%)
Apr 30, 2014 4.211 4.229 4.211 4.229 701,129 +0.02(+0.45%)
Apr 29, 2014 4.218 4.233 4.211 4.211 769,933 -0.01(-0.18%)
Apr 28, 2014 4.229 4.245 4.203 4.218 447,706 -0.01(-0.27%)
Apr 25, 2014 4.245 4.245 4.226 4.229 548,581 -0.02(-0.44%)
Apr 24, 2014 4.263 4.267 4.233 4.248 537,870 +0.00(+0.09%)
Apr 23, 2014 4.237 4.248 4.233 4.245 487,947 +0.00(+0.09%)
Apr 22, 2014 4.229 4.247 4.229 4.241 584,198 +0.01(+0.18%)
Apr 21, 2014 4.233 4.237 4.219 4.233 1,041,375 +0.02(+0.56%)
Apr 17, 2014 4.210 4.210 4.210 4.210 636,388 -0.00(-0.09%)
Apr 16, 2014 4.191 4.217 4.180 4.213 619,962 +0.03(+0.80%)
Apr 15, 2014 4.183 4.191 4.150 4.180 590,520 +0.00(+0.09%)
Apr 14, 2014 4.176 4.183 4.157 4.176 670,627 +0.01(+0.27%)
Apr 11, 2014 4.180 4.187 4.153 4.165 823,834 -0.04(-0.89%)
Apr 10, 2014 4.224 4.232 4.183 4.202 775,710 -0.02(-0.53%)
Apr 09, 2014 4.210 4.228 4.198 4.224 890,464 +0.02(+0.53%)
Apr 08, 2014 4.168 4.202 4.153 4.202 853,688 +0.03(+0.81%)
Apr 07, 2014 4.202 4.206 4.157 4.168 980,626 -0.04(-0.89%)
Apr 04, 2014 4.239 4.251 4.202 4.206 653,316 -0.01(-0.27%)
Apr 03, 2014 4.254 4.262 4.217 4.217 729,364 -0.04(-0.96%)
Apr 02, 2014 4.228 4.258 4.221 4.258 702,888 +0.04(+1.06%)
Apr 01, 2014 4.224 4.251 4.202 4.213 715,889 -0.01(-0.18%)
Mar 31, 2014 4.232 4.239 4.213 4.221 723,214 +0.01(+0.18%)
Mar 28, 2014 4.198 4.224 4.198 4.213 626,645 +0.01(+0.36%)
Mar 27, 2014 4.221 4.221 4.187 4.198 518,550 -0.02(-0.53%)
Mar 26, 2014 4.258 4.258 4.213 4.221 539,146 -0.02(-0.44%)
Mar 25, 2014 4.254 4.254 4.228 4.239 615,106 +0.00(+0.00%)
Mar 24, 2014 4.262 4.266 4.224 4.239 444,414 -0.01(-0.26%)
Mar 21, 2014 4.266 4.273 4.243 4.251 360,513 -0.01(-0.18%)
Mar 20, 2014 4.247 4.266 4.236 4.258 553,400 +0.00(+0.03%)
Mar 19, 2014 4.279 4.294 4.247 4.257 560,739 -0.02(-0.52%)
Mar 18, 2014 4.261 4.279 4.253 4.279 622,476 +0.03(+0.70%)
Mar 17, 2014 4.250 4.261 4.238 4.250 567,457 +0.03(+0.79%)
Mar 14, 2014 4.220 4.242 4.175 4.216 455,382 -0.02(-0.44%)
Mar 13, 2014 4.275 4.283 4.231 4.235 441,757 -0.04(-1.04%)
Mar 12, 2014 4.257 4.279 4.246 4.279 516,552 +0.01(+0.26%)
Mar 11, 2014 4.268 4.279 4.253 4.268 446,788 -0.01(-0.17%)
Mar 10, 2014 4.290 4.290 4.261 4.275 449,379 -0.00(-0.09%)
Mar 07, 2014 4.305 4.309 4.253 4.279 584,948 -0.01(-0.26%)
Mar 06, 2014 4.283 4.298 4.279 4.290 406,773 +0.02(+0.43%)
Mar 05, 2014 4.261 4.287 4.253 4.272 409,213 +0.00(+0.00%)
Mar 04, 2014 4.257 4.283 4.257 4.272 679,587 +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.