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 (%)
Jun 30, 2016 4.565 4.589 4.533 4.589 335,451 +0.01(+0.31%)
Jun 29, 2016 4.495 4.575 4.493 4.575 953,891 +0.09(+2.10%)
Jun 28, 2016 4.434 4.495 4.421 4.481 400,626 +0.08(+1.92%)
Jun 27, 2016 4.415 4.420 4.373 4.396 526,705 -0.05(-1.06%)
Jun 24, 2016 4.415 4.490 4.345 4.443 587,162 -0.08(-1.66%)
Jun 23, 2016 4.528 4.542 4.500 4.518 371,966 +0.02(+0.52%)
Jun 22, 2016 4.533 4.542 4.491 4.495 237,167 -0.03(-0.62%)
Jun 21, 2016 4.551 4.575 4.509 4.523 367,480 -0.02(-0.49%)
Jun 20, 2016 4.541 4.568 4.541 4.545 544,240 +0.02(+0.51%)
Jun 17, 2016 4.494 4.522 4.488 4.522 205,630 +0.04(+0.93%)
Jun 16, 2016 4.489 4.499 4.457 4.480 345,117 -0.03(-0.72%)
Jun 15, 2016 4.522 4.531 4.499 4.513 219,264 -0.00(-0.10%)
Jun 14, 2016 4.527 4.536 4.485 4.517 342,453 -0.01(-0.21%)
Jun 13, 2016 4.545 4.554 4.527 4.527 213,811 -0.03(-0.61%)
Jun 10, 2016 4.541 4.564 4.541 4.554 278,978 +0.00(+0.10%)
Jun 09, 2016 4.545 4.578 4.536 4.550 849,842 -0.03(-0.61%)
Jun 08, 2016 4.592 4.624 4.568 4.578 297,876 -0.01(-0.20%)
Jun 07, 2016 4.587 4.601 4.568 4.587 382,959 +0.00(+0.00%)
Jun 06, 2016 4.564 4.596 4.564 4.587 331,104 +0.01(+0.31%)
Jun 03, 2016 4.554 4.573 4.541 4.573 291,254 +0.00(+0.10%)
Jun 02, 2016 4.568 4.582 4.564 4.568 475,526 +0.00(+0.00%)
Jun 01, 2016 4.536 4.582 4.536 4.568 210,023 +0.03(+0.72%)
May 31, 2016 4.559 4.573 4.536 4.536 435,332 -0.00(-0.10%)
May 27, 2016 4.536 4.541 4.541 4.541 303,727 -0.00(-0.10%)
May 26, 2016 4.541 4.555 4.536 4.545 147,150 +0.02(+0.41%)
May 25, 2016 4.545 4.582 4.527 4.527 413,416 -0.00(-0.10%)
May 24, 2016 4.480 4.531 4.480 4.531 235,534 +0.06(+1.35%)
May 23, 2016 4.489 4.522 4.471 4.471 473,211 -0.01(-0.31%)
May 20, 2016 4.531 4.564 4.485 4.485 402,896 -0.04(-0.79%)
May 19, 2016 4.525 4.544 4.484 4.521 710,524 -0.04(-0.91%)
May 18, 2016 4.562 4.571 4.539 4.562 524,536 -0.01(-0.20%)
May 17, 2016 4.576 4.585 4.539 4.571 626,429 -0.00(-0.10%)
May 16, 2016 4.507 4.585 4.502 4.576 718,499 +0.07(+1.64%)
May 13, 2016 4.479 4.548 4.479 4.502 430,302 +0.02(+0.51%)
May 12, 2016 4.507 4.534 4.470 4.479 482,666 -0.03(-0.61%)
May 11, 2016 4.534 4.562 4.488 4.507 304,909 -0.03(-0.71%)
May 10, 2016 4.530 4.539 4.511 4.539 218,396 +0.03(+0.72%)
May 09, 2016 4.525 4.553 4.507 4.507 274,788 -0.02(-0.41%)
May 06, 2016 4.474 4.541 4.474 4.525 609,938 +0.03(+0.72%)
May 05, 2016 4.451 4.497 4.450 4.493 803,127 +0.04(+0.93%)
May 04, 2016 4.415 4.465 4.401 4.451 1,414,185 +0.02(+0.42%)
May 03, 2016 4.424 4.451 4.378 4.433 657,090 -0.01(-0.31%)
May 02, 2016 4.410 4.461 4.401 4.447 1,202,019 +0.05(+1.05%)
Apr 29, 2016 4.368 4.424 4.365 4.401 1,705,269 +0.04(+0.95%)
Apr 28, 2016 4.392 4.410 4.355 4.359 608,972 -0.06(-1.25%)
Apr 27, 2016 4.382 4.419 4.378 4.415 619,406 +0.01(+0.31%)
Apr 26, 2016 4.378 4.410 4.378 4.401 651,467 +0.03(+0.74%)
Apr 25, 2016 4.373 4.391 4.355 4.368 543,967 -0.03(-0.63%)
Apr 22, 2016 4.364 4.401 4.364 4.396 417,687 +0.04(+0.95%)
Apr 21, 2016 4.392 4.410 4.355 4.355 471,379 -0.03(-0.74%)
Apr 20, 2016 4.387 4.405 4.378 4.387 590,978 +0.01(+0.24%)
Apr 19, 2016 4.367 4.376 4.344 4.376 707,012 +0.00(+0.10%)
Apr 18, 2016 4.322 4.372 4.322 4.372 582,072 +0.04(+0.84%)
Apr 15, 2016 4.340 4.344 4.322 4.335 382,425 -0.01(-0.21%)
Apr 14, 2016 4.340 4.358 4.331 4.344 275,496 +0.00(+0.11%)
Apr 13, 2016 4.326 4.344 4.322 4.340 410,126 +0.01(+0.32%)
Apr 12, 2016 4.294 4.326 4.290 4.326 278,903 +0.03(+0.64%)
Apr 11, 2016 4.308 4.327 4.299 4.299 315,530 -0.01(-0.21%)
Apr 08, 2016 4.303 4.317 4.294 4.308 234,402 +0.01(+0.32%)
Apr 07, 2016 4.299 4.308 4.276 4.294 279,118 -0.02(-0.53%)
Apr 06, 2016 4.303 4.317 4.285 4.317 448,919 +0.01(+0.21%)
Apr 05, 2016 4.294 4.326 4.294 4.308 389,922 -0.03(-0.63%)
Apr 04, 2016 4.331 4.335 4.303 4.335 270,320 +0.00(+0.00%)
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.