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: 7:00 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 31, 2017 4.986 5.002 4.980 4.991 258,101 +0.02(+0.32%)
Aug 30, 2017 4.970 4.975 4.954 4.975 190,396 +0.01(+0.22%)
Aug 29, 2017 4.927 4.964 4.900 4.964 231,146 +0.01(+0.22%)
Aug 28, 2017 4.943 4.954 4.932 4.954 273,269 +0.02(+0.43%)
Aug 25, 2017 4.943 4.970 4.922 4.932 548,430 -0.01(-0.22%)
Aug 24, 2017 4.975 4.980 4.938 4.943 327,177 -0.02(-0.32%)
Aug 23, 2017 4.991 5.007 4.948 4.959 412,222 -0.04(-0.75%)
Aug 22, 2017 4.954 5.007 4.954 4.996 221,427 +0.05(+0.93%)
Aug 21, 2017 4.966 4.966 4.950 4.950 156,045 -0.01(-0.11%)
Aug 18, 2017 4.977 4.987 4.913 4.956 461,886 -0.03(-0.64%)
Aug 17, 2017 5.003 5.019 4.972 4.987 385,297 -0.03(-0.63%)
Aug 16, 2017 4.987 5.030 4.987 5.019 194,717 +0.03(+0.53%)
Aug 15, 2017 4.993 5.019 4.987 4.993 228,332 +0.01(+0.11%)
Aug 14, 2017 5.003 5.019 4.977 4.987 311,983 +0.01(+0.21%)
Aug 11, 2017 4.892 4.987 4.882 4.977 469,659 +0.06(+1.18%)
Aug 10, 2017 5.003 5.014 4.908 4.919 599,414 -0.09(-1.80%)
Aug 09, 2017 5.030 5.046 5.003 5.009 277,303 -0.04(-0.84%)
Aug 08, 2017 5.046 5.072 5.035 5.051 368,961 +0.01(+0.10%)
Aug 07, 2017 5.024 5.051 5.019 5.046 328,700 +0.03(+0.53%)
Aug 04, 2017 5.019 5.030 5.009 5.019 212,483 +0.00(+0.00%)
Aug 03, 2017 5.014 5.019 5.003 5.019 205,854 +0.01(+0.21%)
Aug 02, 2017 5.003 5.019 4.987 5.009 442,849 +0.01(+0.21%)
Aug 01, 2017 4.993 5.014 4.980 4.998 398,269 +0.01(+0.21%)
Jul 31, 2017 4.982 4.998 4.972 4.987 355,780 +0.02(+0.43%)
Jul 28, 2017 4.972 4.982 4.945 4.966 403,080 -0.02(-0.42%)
Jul 27, 2017 4.998 5.003 4.961 4.987 440,228 +0.00(+0.00%)
Jul 26, 2017 4.998 5.013 4.982 4.987 569,540 -0.03(-0.53%)
Jul 25, 2017 5.014 5.024 4.987 5.014 702,059 -0.01(-0.21%)
Jul 24, 2017 5.019 5.021 5.009 5.024 234,549 -0.01(-0.11%)
Jul 21, 2017 5.014 5.030 5.003 5.030 231,556 +0.01(+0.21%)
Jul 20, 2017 5.024 5.030 4.987 5.019 294,106 +0.01(+0.17%)
Jul 19, 2017 5.032 5.032 4.984 5.011 758,748 -0.02(-0.42%)
Jul 18, 2017 5.016 5.032 5.005 5.032 261,607 +0.03(+0.52%)
Jul 17, 2017 5.021 5.026 5.005 5.005 341,330 +0.00(+0.00%)
Jul 14, 2017 5.011 5.016 4.995 5.005 222,717 +0.01(+0.21%)
Jul 13, 2017 5.000 5.026 4.984 4.995 422,414 +0.00(+0.00%)
Jul 12, 2017 4.984 5.011 4.979 4.995 407,162 +0.03(+0.63%)
Jul 11, 2017 4.963 4.995 4.948 4.963 350,693 +0.01(+0.21%)
Jul 10, 2017 4.942 5.000 4.940 4.953 478,475 +0.02(+0.32%)
Jul 07, 2017 4.927 4.953 4.908 4.937 341,693 +0.03(+0.53%)
Jul 06, 2017 4.927 4.948 4.911 4.911 418,147 -0.03(-0.53%)
Jul 05, 2017 4.948 4.948 4.911 4.937 304,354 +0.00(+0.00%)
Jul 03, 2017 4.937 4.973 4.921 4.937 277,910 +0.02(+0.32%)
Jun 30, 2017 4.911 4.937 4.906 4.921 413,369 +0.01(+0.11%)
Jun 29, 2017 4.927 4.927 4.864 4.916 674,755 -0.01(-0.11%)
Jun 28, 2017 4.900 4.927 4.890 4.921 398,364 +0.03(+0.64%)
Jun 27, 2017 4.942 4.948 4.885 4.890 375,338 -0.04(-0.85%)
Jun 26, 2017 4.921 4.958 4.900 4.932 398,948 +0.02(+0.43%)
Jun 23, 2017 4.911 4.916 4.878 4.911 237,748 +0.00(+0.00%)
Jun 22, 2017 4.916 4.942 4.879 4.911 272,845 +0.01(+0.21%)
Jun 21, 2017 4.927 4.948 4.900 4.900 320,543 -0.04(-0.79%)
Jun 20, 2017 4.950 4.950 4.924 4.939 374,156 -0.02(-0.32%)
Jun 19, 2017 4.939 4.955 4.929 4.955 304,545 +0.04(+0.74%)
Jun 16, 2017 4.918 4.934 4.898 4.918 375,692 +0.01(+0.11%)
Jun 15, 2017 4.898 4.918 4.882 4.913 484,298 +0.00(+0.00%)
Jun 14, 2017 4.924 4.929 4.898 4.913 232,432 -0.01(-0.11%)
Jun 13, 2017 4.887 4.918 4.872 4.918 283,781 +0.05(+0.96%)
Jun 12, 2017 4.887 4.892 4.861 4.872 223,734 -0.03(-0.53%)
Jun 09, 2017 4.918 4.918 4.872 4.898 288,534 -0.02(-0.42%)
Jun 08, 2017 4.898 4.924 4.887 4.918 565,619 +0.02(+0.43%)
Jun 07, 2017 4.872 4.898 4.861 4.898 240,217 +0.03(+0.53%)
Jun 06, 2017 4.861 4.872 4.856 4.872 320,436 +0.01(+0.11%)
Jun 05, 2017 4.861 4.877 4.856 4.866 439,021 +0.02(+0.32%)
Jun 02, 2017 4.861 4.872 4.851 4.851 485,983 -0.02(-0.32%)
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.