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 (%)
Aug 29, 2008 4.251 4.293 4.227 4.291 692,989 +0.04(+1.00%)
Aug 28, 2008 4.241 4.279 4.222 4.249 700,866 +0.00(+0.11%)
Aug 27, 2008 4.239 4.249 4.206 4.244 542,551 +0.02(+0.45%)
Aug 26, 2008 4.244 4.251 4.201 4.225 763,979 -0.00(-0.06%)
Aug 25, 2008 4.270 4.277 4.223 4.227 672,466 -0.04(-1.05%)
Aug 22, 2008 4.263 4.305 4.241 4.272 751,026 +0.00(+0.11%)
Aug 21, 2008 4.237 4.321 4.227 4.267 666,859 +0.03(+0.78%)
Aug 20, 2008 4.284 4.303 4.234 4.234 850,050 -0.03(-0.72%)
Aug 19, 2008 4.237 4.279 4.223 4.265 858,743 -0.00(-0.06%)
Aug 18, 2008 4.369 4.369 4.241 4.267 782,606 -0.07(-1.57%)
Aug 15, 2008 4.319 4.387 4.312 4.336 0 -0.00(-0.05%)
Aug 14, 2008 4.399 4.423 4.314 4.338 990,805 -0.06(-1.34%)
Aug 13, 2008 4.317 4.420 4.300 4.397 809,255 +0.03(+0.75%)
Aug 12, 2008 4.305 4.364 4.272 4.364 916,002 +0.07(+1.59%)
Aug 11, 2008 4.352 4.352 4.284 4.296 491,987 -0.06(-1.33%)
Aug 08, 2008 4.293 4.357 4.270 4.354 696,874 +0.08(+1.85%)
Aug 07, 2008 4.260 4.286 4.249 4.274 856,524 -0.02(-0.54%)
Aug 06, 2008 4.279 4.326 4.241 4.297 900,495 -0.01(-0.29%)
Aug 05, 2008 4.441 4.444 4.296 4.310 782,338 -0.11(-2.39%)
Aug 04, 2008 4.423 4.439 4.368 4.416 413,885 +0.01(+0.16%)
Aug 01, 2008 4.444 4.444 4.401 4.409 446,723 -0.06(-1.26%)
Jul 31, 2008 4.441 4.470 4.404 4.465 682,506 +0.06(+1.39%)
Jul 30, 2008 4.371 4.404 4.314 4.404 784,757 +0.08(+1.85%)
Jul 29, 2008 4.324 4.336 4.239 4.324 1,189,440 +0.06(+1.35%)
Jul 28, 2008 4.265 4.345 4.259 4.266 844,541 +0.01(+0.20%)
Jul 25, 2008 4.274 4.307 4.227 4.258 1,266,431 -0.08(-1.95%)
Jul 24, 2008 4.270 4.361 4.241 4.343 1,014,147 +0.06(+1.48%)
Jul 23, 2008 4.291 4.305 4.249 4.279 748,743 +0.00(+0.00%)
Jul 22, 2008 4.260 4.300 4.251 4.279 968,101 -0.10(-2.20%)
Jul 21, 2008 4.390 4.399 4.352 4.376 868,614 -0.01(-0.16%)
Jul 18, 2008 4.423 4.423 4.347 4.383 1,037,467 +0.03(+0.59%)
Jul 17, 2008 4.420 4.423 4.343 4.357 993,317 +0.01(+0.33%)
Jul 16, 2008 4.333 4.347 4.272 4.343 1,018,431 +0.01(+0.22%)
Jul 15, 2008 4.437 4.441 4.319 4.333 1,725,882 -0.13(-2.82%)
Jul 14, 2008 4.514 4.514 4.437 4.459 750,435 -0.01(-0.29%)
Jul 11, 2008 4.514 4.519 4.456 4.472 1,021,369 -0.03(-0.57%)
Jul 10, 2008 4.484 4.500 4.446 4.498 1,037,093 +0.02(+0.47%)
Jul 09, 2008 4.474 4.533 4.466 4.477 1,185,270 -0.01(-0.31%)
Jul 08, 2008 4.477 4.512 4.434 4.491 727,485 +0.00(+0.10%)
Jul 07, 2008 4.507 4.519 4.420 4.486 921,495 +0.00(+0.00%)
Jul 04, 2008 4.545 4.557 4.486 4.486 722,197 +0.00(+0.00%)
Jul 03, 2008 4.545 4.557 4.486 4.486 722,197 -0.07(-1.60%)
Jul 02, 2008 4.465 4.559 4.465 4.559 1,058,683 +0.08(+1.89%)
Jul 01, 2008 4.449 4.486 4.425 4.474 974,010 +0.03(+0.58%)
Jun 30, 2008 4.444 4.484 4.411 4.449 958,388 +0.03(+0.59%)
Jun 27, 2008 4.420 4.481 4.373 4.423 980,233 -0.03(-0.63%)
Jun 26, 2008 4.420 4.453 4.352 4.451 1,112,193 -0.01(-0.32%)
Jun 25, 2008 4.465 4.488 4.427 4.465 1,241,959 +0.03(+0.58%)
Jun 24, 2008 4.467 4.467 4.416 4.439 839,347 -0.02(-0.42%)
Jun 23, 2008 4.437 4.470 4.397 4.458 941,937 +0.02(+0.37%)
Jun 20, 2008 4.385 4.458 4.333 4.441 1,143,875 +0.04(+1.02%)
Jun 19, 2008 4.427 4.444 4.392 4.397 1,080,945 -0.05(-1.11%)
Jun 18, 2008 4.484 4.493 4.430 4.446 860,983 -0.03(-0.74%)
Jun 17, 2008 4.503 4.510 4.470 4.479 774,168 -0.02(-0.54%)
Jun 16, 2008 4.526 4.526 4.474 4.503 673,847 -0.01(-0.14%)
Jun 13, 2008 4.481 4.540 4.472 4.510 701,253 +0.04(+0.79%)
Jun 12, 2008 4.427 4.502 4.427 4.474 804,540 +0.05(+1.06%)
Jun 11, 2008 4.491 4.491 4.427 4.427 650,655 -0.07(-1.47%)
Jun 10, 2008 4.479 4.496 4.446 4.493 700,152 +0.02(+0.53%)
Jun 09, 2008 4.460 4.479 4.441 4.470 490,363 +0.03(+0.66%)
Jun 06, 2008 4.477 4.488 4.423 4.441 781,518 -0.07(-1.64%)
Jun 05, 2008 4.463 4.540 4.463 4.514 623,734 +0.05(+1.11%)
Jun 04, 2008 4.526 4.526 4.456 4.465 874,795 -0.07(-1.61%)
Jun 03, 2008 4.460 4.538 4.446 4.538 745,657 +0.08(+1.69%)
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.