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 )

8.670 -0.010 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Jun 30, 2014 4.393 4.396 4.374 4.385 500,996 -0.01(-0.17%)
Jun 27, 2014 4.370 4.393 4.366 4.393 461,549 +0.00(+0.09%)
Jun 26, 2014 4.351 4.389 4.339 4.389 590,388 +0.03(+0.79%)
Jun 25, 2014 4.343 4.362 4.336 4.355 360,664 +0.00(+0.09%)
Jun 24, 2014 4.332 4.351 4.328 4.351 595,562 +0.02(+0.44%)
Jun 23, 2014 4.332 4.336 4.324 4.332 479,171 +0.00(+0.09%)
Jun 20, 2014 4.332 4.336 4.317 4.328 524,432 +0.00(+0.09%)
Jun 19, 2014 4.328 4.337 4.317 4.324 562,563 +0.01(+0.20%)
Jun 18, 2014 4.308 4.315 4.299 4.315 967,363 +0.01(+0.26%)
Jun 17, 2014 4.304 4.312 4.297 4.304 553,787 +0.01(+0.26%)
Jun 16, 2014 4.323 4.323 4.285 4.293 814,680 -0.03(-0.70%)
Jun 13, 2014 4.327 4.327 4.304 4.323 667,053 +0.01(+0.17%)
Jun 12, 2014 4.319 4.338 4.308 4.315 795,512 -0.01(-0.17%)
Jun 11, 2014 4.319 4.323 4.315 4.323 290,264 +0.00(+0.00%)
Jun 10, 2014 4.315 4.323 4.308 4.323 430,326 -0.01(-0.17%)
Jun 06, 2014 4.323 4.330 4.323 4.330 491,657 +0.01(+0.17%)
Jun 05, 2014 4.297 4.323 4.293 4.323 609,737 +0.02(+0.53%)
Jun 04, 2014 4.274 4.300 4.270 4.300 955,713 +0.03(+0.62%)
Jun 03, 2014 4.278 4.285 4.270 4.274 478,072 -0.01(-0.26%)
Jun 02, 2014 4.281 4.289 4.274 4.285 723,659 +0.00(+0.09%)
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%)
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.