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 )

8.540 +0.040 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2018 5.482 5.505 5.459 5.459 554,539 +0.01(+0.11%)
Jun 28, 2018 5.482 5.489 5.424 5.453 824,591 -0.02(-0.42%)
Jun 27, 2018 5.546 5.557 5.470 5.476 396,823 -0.06(-1.05%)
Jun 26, 2018 5.540 5.557 5.523 5.534 364,889 -0.02(-0.31%)
Jun 25, 2018 5.557 5.569 5.528 5.551 650,162 -0.02(-0.31%)
Jun 22, 2018 5.546 5.586 5.540 5.569 271,312 +0.05(+0.84%)
Jun 21, 2018 5.563 5.586 5.523 5.523 521,032 -0.02(-0.36%)
Jun 20, 2018 5.594 5.611 5.542 5.542 703,618 -0.03(-0.62%)
Jun 19, 2018 5.571 5.588 5.525 5.577 381,477 -0.01(-0.21%)
Jun 18, 2018 5.565 5.594 5.554 5.588 379,079 +0.01(+0.21%)
Jun 15, 2018 5.588 5.536 5.577 422,328 +0.00(+0.00%)
Jun 14, 2018 5.571 5.594 5.526 5.577 795,519 +0.01(+0.21%)
Jun 13, 2018 5.548 5.571 5.548 5.565 544,927 +0.02(+0.41%)
Jun 12, 2018 5.491 5.554 5.479 5.542 670,831 +0.06(+1.15%)
Jun 11, 2018 5.427 5.500 5.422 5.479 1,172,689 +0.06(+1.17%)
Jun 08, 2018 5.410 5.427 5.399 5.416 207,630 +0.02(+0.32%)
Jun 07, 2018 5.427 5.439 5.393 5.399 787,055 +0.00(+0.00%)
Jun 06, 2018 5.393 5.399 618,888 -0.03(-0.53%)
Jun 05, 2018 5.422 5.433 5.418 5.427 399,219 +0.01(+0.11%)
Jun 04, 2018 5.393 5.427 5.393 5.422 681,125 +0.04(+0.75%)
Jun 01, 2018 5.364 5.410 5.364 5.381 289,720 +0.03(+0.54%)
May 31, 2018 5.399 5.399 5.353 5.353 413,739 -0.03(-0.64%)
May 30, 2018 5.358 5.393 5.358 5.387 241,282 +0.05(+0.86%)
May 29, 2018 5.324 5.341 5.307 5.341 391,004 +0.02(+0.32%)
May 25, 2018 5.324 5.324 5.324 0 -0.05(-0.86%)
May 24, 2018 5.347 5.376 5.330 5.370 493,704 +0.02(+0.43%)
May 23, 2018 5.353 5.364 5.325 5.347 221,192 -0.01(-0.26%)
May 22, 2018 5.366 5.378 5.355 5.361 351,772 -0.01(-0.21%)
May 21, 2018 5.332 5.372 5.332 5.372 312,557 +0.05(+0.96%)
May 18, 2018 5.344 5.352 5.315 5.321 408,340 -0.01(-0.21%)
May 17, 2018 5.366 5.373 5.332 5.332 376,078 -0.03(-0.64%)
May 16, 2018 5.349 5.378 5.348 5.366 429,671 +0.02(+0.32%)
May 15, 2018 5.332 5.355 5.315 5.349 294,196 +0.01(+0.21%)
May 14, 2018 5.344 5.366 5.332 5.338 244,351 +0.01(+0.11%)
May 11, 2018 5.338 5.349 5.321 5.332 226,428 +0.01(+0.21%)
May 10, 2018 5.327 5.355 5.315 5.321 307,712 +0.01(+0.21%)
May 09, 2018 5.275 5.321 5.275 5.309 199,689 +0.04(+0.76%)
May 08, 2018 5.287 5.309 5.264 5.270 265,020 -0.02(-0.43%)
May 07, 2018 5.258 5.301 5.253 5.292 426,008 +0.05(+0.87%)
May 04, 2018 5.201 5.252 5.201 5.247 244,154 +0.03(+0.66%)
May 03, 2018 5.247 5.247 5.201 5.213 409,793 -0.05(-0.97%)
May 02, 2018 5.258 5.264 5.247 5.264 213,611 +0.01(+0.11%)
May 01, 2018 5.258 5.264 5.235 5.258 287,564 +0.01(+0.11%)
Apr 30, 2018 5.270 5.281 5.252 5.252 395,224 -0.01(-0.11%)
Apr 27, 2018 5.235 5.270 5.224 5.258 247,742 +0.05(+0.87%)
Apr 26, 2018 5.207 5.233 5.207 5.213 305,197 +0.02(+0.44%)
Apr 25, 2018 5.213 5.218 5.173 5.190 203,124 -0.03(-0.65%)
Apr 24, 2018 5.235 5.252 5.196 5.224 422,163 +0.01(+0.22%)
Apr 23, 2018 5.230 5.235 5.207 5.213 278,280 -0.01(-0.22%)
Apr 20, 2018 5.213 5.230 5.201 5.224 383,637 +0.01(+0.17%)
Apr 19, 2018 5.198 5.226 5.192 5.215 402,317 +0.01(+0.22%)
Apr 18, 2018 5.198 5.226 5.187 5.204 323,642 +0.01(+0.11%)
Apr 17, 2018 5.192 5.204 5.175 5.198 537,790 +0.02(+0.44%)
Apr 16, 2018 5.147 5.181 5.130 5.175 318,219 +0.05(+0.99%)
Apr 13, 2018 5.164 5.172 5.124 5.124 296,959 -0.03(-0.55%)
Apr 12, 2018 5.147 5.175 5.136 5.153 193,830 +0.01(+0.11%)
Apr 11, 2018 5.119 5.158 5.119 5.147 279,881 +0.02(+0.33%)
Apr 10, 2018 5.119 5.153 5.107 5.130 416,300 +0.06(+1.11%)
Apr 09, 2018 5.085 5.181 5.068 5.074 244,494 +0.01(+0.22%)
Apr 06, 2018 5.085 5.124 5.051 5.062 369,705 -0.05(-0.99%)
Apr 05, 2018 5.102 5.113 5.085 5.113 277,827 +0.03(+0.67%)
Apr 04, 2018 5.028 5.091 5.023 5.079 775,925 +0.01(+0.11%)
Apr 03, 2018 5.045 5.084 5.023 5.074 294,684 +0.05(+0.90%)
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.