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: 7:00 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 (%)
Jun 30, 2008 4.478 4.518 4.444 4.482 951,163 +0.03(+0.59%)
Jun 27, 2008 4.454 4.515 4.406 4.456 972,843 -0.03(-0.63%)
Jun 26, 2008 4.454 4.487 4.385 4.485 1,103,808 -0.01(-0.32%)
Jun 25, 2008 4.499 4.523 4.461 4.499 1,232,596 +0.03(+0.58%)
Jun 24, 2008 4.501 4.501 4.449 4.473 833,019 -0.02(-0.42%)
Jun 23, 2008 4.470 4.504 4.430 4.492 934,836 +0.02(+0.37%)
Jun 20, 2008 4.418 4.492 4.366 4.475 1,135,251 +0.05(+1.02%)
Jun 19, 2008 4.461 4.478 4.425 4.430 1,072,796 -0.05(-1.11%)
Jun 18, 2008 4.518 4.527 4.463 4.480 854,493 -0.03(-0.74%)
Jun 17, 2008 4.537 4.544 4.504 4.513 768,332 -0.02(-0.54%)
Jun 16, 2008 4.561 4.561 4.508 4.538 668,767 -0.01(-0.14%)
Jun 13, 2008 4.515 4.575 4.506 4.544 695,966 +0.04(+0.79%)
Jun 12, 2008 4.461 4.536 4.461 4.508 798,475 +0.05(+1.06%)
Jun 11, 2008 4.525 4.525 4.461 4.461 645,749 -0.07(-1.47%)
Jun 10, 2008 4.513 4.530 4.480 4.527 694,873 +0.02(+0.53%)
Jun 09, 2008 4.494 4.513 4.475 4.504 486,666 +0.03(+0.66%)
Jun 06, 2008 4.511 4.523 4.456 4.474 775,626 -0.07(-1.64%)
Jun 05, 2008 4.497 4.575 4.497 4.549 619,032 +0.05(+1.11%)
Jun 04, 2008 4.561 4.561 4.489 4.499 868,200 -0.07(-1.61%)
Jun 03, 2008 4.494 4.572 4.480 4.572 740,036 +0.08(+1.69%)
Jun 02, 2008 4.537 4.537 4.461 4.497 537,208 -0.05(-1.20%)
May 30, 2008 4.466 4.563 4.444 4.551 887,433 +0.08(+1.75%)
May 29, 2008 4.494 4.494 4.461 4.473 771,192 -0.03(-0.68%)
May 28, 2008 4.489 4.513 4.447 4.504 785,840 +0.05(+1.01%)
May 27, 2008 4.433 4.470 4.421 4.459 896,795 +0.01(+0.16%)
May 26, 2008 4.440 4.468 4.411 4.451 0 +0.00(+0.00%)
May 23, 2008 4.440 4.468 4.411 4.451 579,349 -0.01(-0.16%)
May 22, 2008 4.402 4.459 4.399 4.459 679,643 +0.07(+1.57%)
May 21, 2008 4.456 4.475 4.390 4.390 1,012,454 -0.05(-1.02%)
May 20, 2008 4.435 4.456 4.411 4.435 631,612 -0.01(-0.27%)
May 19, 2008 4.459 4.473 4.437 4.447 778,107 -0.03(-0.64%)
May 16, 2008 4.470 4.487 4.449 4.475 411,339 +0.02(+0.37%)
May 15, 2008 4.473 4.473 4.433 4.459 513,270 +0.02(+0.43%)
May 14, 2008 4.480 4.480 4.435 4.440 640,978 -0.04(-0.90%)
May 13, 2008 4.459 4.480 4.406 4.480 769,863 +0.01(+0.32%)
May 12, 2008 4.518 4.520 4.466 4.466 543,295 -0.02(-0.54%)
May 09, 2008 4.506 4.508 4.454 4.490 326,005 -0.01(-0.31%)
May 08, 2008 4.508 4.525 4.470 4.504 503,229 -0.02(-0.52%)
May 07, 2008 4.489 4.527 4.475 4.527 737,365 +0.02(+0.53%)
May 06, 2008 4.440 4.504 4.440 4.504 697,046 +0.02(+0.53%)
May 05, 2008 4.444 4.480 4.397 4.480 815,865 +0.04(+0.91%)
May 02, 2008 4.494 4.539 4.440 4.440 908,996 -0.06(-1.42%)
May 01, 2008 4.461 4.528 4.437 4.504 2,068,092 +0.04(+0.96%)
Apr 30, 2008 4.478 4.485 4.430 4.461 810,634 -0.04(-0.90%)
Apr 29, 2008 4.433 4.501 4.390 4.501 777,060 +0.07(+1.55%)
Apr 28, 2008 4.421 4.440 4.385 4.433 695,481 +0.02(+0.54%)
Apr 25, 2008 4.451 4.463 4.390 4.409 939,979 -0.01(-0.31%)
Apr 24, 2008 4.395 4.430 4.350 4.423 876,684 +0.04(+0.96%)
Apr 23, 2008 4.399 4.444 4.369 4.380 706,935 -0.01(-0.22%)
Apr 22, 2008 4.392 4.425 4.345 4.390 715,782 +0.02(+0.43%)
Apr 21, 2008 4.371 4.418 4.331 4.371 739,104 -0.11(-2.38%)
Apr 18, 2008 4.437 4.478 4.437 4.478 728,772 +0.03(+0.75%)
Apr 17, 2008 4.399 4.476 4.394 4.444 813,249 +0.01(+0.28%)
Apr 16, 2008 4.347 4.461 4.340 4.432 775,276 +0.10(+2.29%)
Apr 15, 2008 4.326 4.364 4.314 4.333 520,163 +0.02(+0.38%)
Apr 14, 2008 4.328 4.366 4.305 4.316 502,352 -0.02(-0.55%)
Apr 11, 2008 4.371 4.371 4.300 4.340 673,100 +0.00(+0.00%)
Apr 10, 2008 4.380 4.442 4.326 4.340 808,115 -0.02(-0.54%)
Apr 09, 2008 4.338 4.376 4.316 4.364 625,862 +0.02(+0.44%)
Apr 08, 2008 4.373 4.406 4.328 4.345 684,166 -0.05(-1.03%)
Apr 07, 2008 4.442 4.442 4.347 4.390 888,927 -0.05(-1.07%)
Apr 04, 2008 4.387 4.437 4.350 4.437 584,087 +0.05(+1.19%)
Apr 03, 2008 4.307 4.409 4.307 4.385 627,803 +0.04(+0.98%)
Apr 02, 2008 4.392 4.421 4.326 4.342 794,826 -0.07(-1.51%)
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.