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 (%)
Jul 31, 2014 4.443 4.449 4.374 4.378 1,065,461 -0.09(-1.97%)
Jul 30, 2014 4.470 4.470 4.451 4.466 930,883 +0.00(+0.09%)
Jul 29, 2014 4.458 4.466 4.443 4.462 518,295 +0.00(+0.09%)
Jul 28, 2014 4.458 4.462 4.439 4.458 551,435 +0.00(+0.00%)
Jul 25, 2014 4.439 4.462 4.431 4.458 800,182 +0.02(+0.43%)
Jul 24, 2014 4.435 4.443 4.431 4.439 569,457 +0.00(+0.00%)
Jul 23, 2014 4.439 4.443 4.428 4.439 357,498 +0.01(+0.26%)
Jul 22, 2014 4.428 4.431 4.420 4.428 446,540 +0.02(+0.46%)
Jul 21, 2014 4.404 4.423 4.400 4.407 583,192 +0.00(+0.09%)
Jul 18, 2014 4.415 4.419 4.396 4.404 548,724 -0.00(-0.09%)
Jul 17, 2014 4.423 4.426 4.404 4.407 600,514 -0.02(-0.40%)
Jul 16, 2014 4.426 4.429 4.415 4.425 505,838 +0.01(+0.14%)
Jul 15, 2014 4.426 4.426 4.388 4.419 599,179 -0.00(-0.09%)
Jul 14, 2014 4.423 4.426 4.414 4.423 627,026 +0.02(+0.34%)
Jul 11, 2014 4.415 4.430 4.400 4.407 1,027,264 -0.00(-0.09%)
Jul 10, 2014 4.400 4.411 4.373 4.411 571,559 -0.01(-0.26%)
Jul 09, 2014 4.419 4.426 4.407 4.423 437,580 +0.00(+0.09%)
Jul 08, 2014 4.419 4.419 4.402 4.419 674,788 -0.00(-0.09%)
Jul 07, 2014 4.419 4.423 4.400 4.423 664,629 +0.00(+0.00%)
Jul 03, 2014 4.423 4.423 4.423 4.423 220,034 +0.02(+0.34%)
Jul 02, 2014 4.407 4.407 4.377 4.407 503,843 -0.00(-0.09%)
Jul 01, 2014 4.392 4.411 4.388 4.411 574,081 +0.03(+0.61%)
Jun 30, 2014 4.392 4.396 4.373 4.385 501,043 -0.01(-0.17%)
Jun 27, 2014 4.369 4.392 4.366 4.392 461,592 +0.00(+0.09%)
Jun 26, 2014 4.350 4.388 4.339 4.388 590,444 +0.03(+0.79%)
Jun 25, 2014 4.343 4.362 4.335 4.354 360,697 +0.00(+0.09%)
Jun 24, 2014 4.331 4.350 4.328 4.350 595,618 +0.02(+0.44%)
Jun 23, 2014 4.331 4.335 4.324 4.331 479,216 +0.00(+0.09%)
Jun 20, 2014 4.331 4.335 4.316 4.328 524,481 +0.00(+0.09%)
Jun 19, 2014 4.328 4.337 4.316 4.324 562,616 +0.01(+0.20%)
Jun 18, 2014 4.307 4.315 4.299 4.315 967,454 +0.01(+0.26%)
Jun 17, 2014 4.304 4.311 4.296 4.304 553,839 +0.01(+0.26%)
Jun 16, 2014 4.323 4.323 4.285 4.292 814,756 -0.03(-0.70%)
Jun 13, 2014 4.326 4.326 4.304 4.323 667,116 +0.01(+0.17%)
Jun 12, 2014 4.319 4.338 4.307 4.315 795,587 -0.01(-0.17%)
Jun 11, 2014 4.319 4.323 4.315 4.323 290,292 +0.00(+0.00%)
Jun 10, 2014 4.315 4.323 4.307 4.323 430,367 -0.01(-0.17%)
Jun 06, 2014 4.323 4.330 4.323 4.330 491,703 +0.01(+0.17%)
Jun 05, 2014 4.296 4.323 4.292 4.323 609,794 +0.02(+0.53%)
Jun 04, 2014 4.274 4.300 4.270 4.300 955,802 +0.03(+0.62%)
Jun 03, 2014 4.277 4.285 4.270 4.274 478,117 -0.01(-0.26%)
Jun 02, 2014 4.281 4.289 4.274 4.285 723,726 +0.00(+0.09%)
May 30, 2014 4.289 4.296 4.270 4.281 859,131 -0.01(-0.18%)
May 29, 2014 4.277 4.289 4.266 4.289 950,071 +0.01(+0.26%)
May 28, 2014 4.270 4.277 4.262 4.277 686,526 +0.00(+0.00%)
May 27, 2014 4.262 4.277 4.255 4.277 897,170 +0.03(+0.80%)
May 23, 2014 4.247 4.243 4.243 4.243 462,777 +0.00(+0.01%)
May 22, 2014 4.236 4.247 4.236 4.243 470,061 +0.01(+0.17%)
May 21, 2014 4.225 4.238 4.221 4.236 1,572,013 +0.02(+0.47%)
May 20, 2014 4.220 4.227 4.205 4.216 988,003 -0.00(-0.09%)
May 19, 2014 4.197 4.223 4.197 4.220 705,098 +0.02(+0.53%)
May 16, 2014 4.193 4.197 4.178 4.197 889,254 +0.01(+0.18%)
May 15, 2014 4.197 4.208 4.171 4.190 857,781 -0.02(-0.44%)
May 14, 2014 4.220 4.220 4.205 4.208 890,204 -0.01(-0.18%)
May 13, 2014 4.212 4.220 4.205 4.216 745,422 +0.00(+0.09%)
May 12, 2014 4.205 4.212 4.197 4.212 1,038,419 +0.02(+0.45%)
May 09, 2014 4.167 4.193 4.160 4.193 698,353 +0.03(+0.63%)
May 08, 2014 4.186 4.193 4.160 4.167 1,123,913 -0.02(-0.45%)
May 07, 2014 4.193 4.193 4.171 4.186 833,433 +0.00(+0.00%)
May 06, 2014 4.205 4.208 4.178 4.186 1,053,833 -0.02(-0.53%)
May 05, 2014 4.201 4.216 4.193 4.208 1,028,139 +0.00(+0.00%)
May 02, 2014 4.205 4.212 4.200 4.208 787,785 +0.01(+0.18%)
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.