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 )

8.485 +0.025 (+0.30%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 17, 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 4.477 4.484 4.408 4.411 1,057,329 -0.09(-1.97%)
Jul 30, 2014 4.504 4.504 4.485 4.500 923,778 +0.00(+0.09%)
Jul 29, 2014 4.493 4.500 4.477 4.496 514,339 +0.00(+0.09%)
Jul 28, 2014 4.493 4.496 4.473 4.493 547,226 +0.00(+0.00%)
Jul 25, 2014 4.473 4.496 4.466 4.493 794,075 +0.02(+0.43%)
Jul 24, 2014 4.469 4.477 4.466 4.473 565,111 +0.00(+0.00%)
Jul 23, 2014 4.473 4.477 4.462 4.473 354,769 +0.01(+0.26%)
Jul 22, 2014 4.462 4.466 4.454 4.462 443,132 +0.02(+0.46%)
Jul 21, 2014 4.437 4.457 4.434 4.441 578,742 +0.00(+0.09%)
Jul 18, 2014 4.449 4.453 4.430 4.437 544,536 -0.00(-0.09%)
Jul 17, 2014 4.457 4.460 4.437 4.441 595,931 -0.02(-0.40%)
Jul 16, 2014 4.460 4.463 4.449 4.459 501,978 +0.01(+0.14%)
Jul 15, 2014 4.460 4.460 4.422 4.453 594,606 -0.00(-0.09%)
Jul 14, 2014 4.457 4.460 4.448 4.457 622,240 +0.02(+0.34%)
Jul 11, 2014 4.449 4.464 4.434 4.441 1,019,424 -0.00(-0.09%)
Jul 10, 2014 4.434 4.445 4.407 4.445 567,197 -0.01(-0.26%)
Jul 09, 2014 4.453 4.460 4.441 4.457 434,241 +0.00(+0.09%)
Jul 08, 2014 4.453 4.453 4.436 4.453 669,638 -0.00(-0.09%)
Jul 07, 2014 4.453 4.457 4.434 4.457 659,556 +0.00(+0.00%)
Jul 03, 2014 4.457 4.457 4.457 4.457 218,354 +0.02(+0.34%)
Jul 02, 2014 4.441 4.441 4.411 4.441 499,998 -0.00(-0.09%)
Jul 01, 2014 4.426 4.445 4.422 4.445 569,699 +0.03(+0.61%)
Jun 30, 2014 4.426 4.430 4.407 4.418 497,219 -0.01(-0.17%)
Jun 27, 2014 4.403 4.426 4.399 4.426 458,069 +0.00(+0.09%)
Jun 26, 2014 4.384 4.422 4.372 4.422 585,937 +0.03(+0.79%)
Jun 25, 2014 4.376 4.395 4.368 4.388 357,945 +0.00(+0.09%)
Jun 24, 2014 4.365 4.384 4.361 4.384 591,072 +0.02(+0.44%)
Jun 23, 2014 4.365 4.368 4.357 4.365 475,558 +0.00(+0.09%)
Jun 20, 2014 4.365 4.368 4.349 4.361 520,478 +0.00(+0.09%)
Jun 19, 2014 4.361 4.370 4.349 4.357 558,322 +0.01(+0.20%)
Jun 18, 2014 4.341 4.348 4.332 4.348 960,070 +0.01(+0.26%)
Jun 17, 2014 4.337 4.344 4.329 4.337 549,612 +0.01(+0.26%)
Jun 16, 2014 4.356 4.356 4.318 4.325 808,538 -0.03(-0.70%)
Jun 13, 2014 4.360 4.360 4.337 4.356 662,024 +0.01(+0.17%)
Jun 12, 2014 4.352 4.371 4.341 4.348 789,515 -0.01(-0.17%)
Jun 11, 2014 4.352 4.356 4.348 4.356 288,076 +0.00(+0.00%)
Jun 10, 2014 4.348 4.356 4.341 4.356 427,082 -0.01(-0.17%)
Jun 06, 2014 4.356 4.363 4.356 4.363 487,951 +0.01(+0.17%)
Jun 05, 2014 4.329 4.356 4.325 4.356 605,140 +0.02(+0.53%)
Jun 04, 2014 4.306 4.333 4.303 4.333 948,508 +0.03(+0.62%)
Jun 03, 2014 4.310 4.318 4.303 4.306 474,468 -0.01(-0.26%)
Jun 02, 2014 4.314 4.322 4.306 4.318 718,203 +0.00(+0.09%)
May 30, 2014 4.322 4.329 4.303 4.314 852,574 -0.01(-0.18%)
May 29, 2014 4.310 4.322 4.299 4.322 942,820 +0.01(+0.26%)
May 28, 2014 4.303 4.310 4.295 4.310 681,287 +0.00(+0.00%)
May 27, 2014 4.295 4.310 4.287 4.310 890,322 +0.03(+0.80%)
May 23, 2014 4.280 4.276 4.276 4.276 459,245 +0.00(+0.01%)
May 22, 2014 4.268 4.280 4.268 4.276 466,473 +0.01(+0.17%)
May 21, 2014 4.257 4.270 4.253 4.268 1,560,015 +0.02(+0.47%)
May 20, 2014 4.252 4.260 4.237 4.248 980,462 -0.00(-0.09%)
May 19, 2014 4.229 4.256 4.229 4.252 699,717 +0.02(+0.53%)
May 16, 2014 4.226 4.229 4.211 4.229 882,468 +0.01(+0.18%)
May 15, 2014 4.229 4.241 4.203 4.222 851,235 -0.02(-0.44%)
May 14, 2014 4.252 4.252 4.237 4.241 883,410 -0.01(-0.18%)
May 13, 2014 4.245 4.252 4.237 4.248 739,733 +0.00(+0.09%)
May 12, 2014 4.237 4.245 4.229 4.245 1,030,494 +0.02(+0.45%)
May 09, 2014 4.199 4.226 4.192 4.226 693,023 +0.03(+0.63%)
May 08, 2014 4.218 4.226 4.192 4.199 1,115,335 -0.02(-0.45%)
May 07, 2014 4.226 4.226 4.203 4.218 827,073 +0.00(+0.00%)
May 06, 2014 4.237 4.241 4.211 4.218 1,045,790 -0.02(-0.53%)
May 05, 2014 4.233 4.248 4.226 4.241 1,020,293 +0.00(+0.00%)
May 02, 2014 4.237 4.245 4.232 4.241 781,772 +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.