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 )

8.690 +0.020 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2015 4.476 4.484 4.442 4.467 629,507 -0.02(-0.48%)
Aug 28, 2015 4.454 4.510 4.450 4.489 603,181 +0.00(+0.00%)
Aug 27, 2015 4.467 4.540 4.455 4.489 415,134 +0.04(+0.86%)
Aug 26, 2015 4.399 4.450 4.348 4.450 450,750 +0.13(+3.07%)
Aug 25, 2015 4.386 4.399 4.305 4.318 580,268 +0.07(+1.61%)
Aug 24, 2015 4.288 4.331 4.130 4.249 1,345,303 -0.10(-2.36%)
Aug 21, 2015 4.425 4.442 4.339 4.352 727,953 -0.11(-2.49%)
Aug 20, 2015 4.497 4.497 4.463 4.463 364,095 -0.06(-1.29%)
Aug 19, 2015 4.530 4.547 4.505 4.522 397,848 -0.03(-0.74%)
Aug 18, 2015 4.505 4.555 4.505 4.555 439,985 +0.04(+0.94%)
Aug 17, 2015 4.496 4.513 4.488 4.513 229,287 +0.01(+0.19%)
Aug 14, 2015 4.496 4.509 4.475 4.505 208,024 +0.02(+0.47%)
Aug 13, 2015 4.488 4.512 4.479 4.483 163,110 -0.01(-0.28%)
Aug 12, 2015 4.458 4.509 4.447 4.496 501,390 +0.03(+0.57%)
Aug 11, 2015 4.462 4.492 4.458 4.471 494,486 -0.00(-0.09%)
Aug 10, 2015 4.483 4.509 4.471 4.475 348,243 +0.02(+0.38%)
Aug 07, 2015 4.517 4.522 4.454 4.458 322,105 -0.07(-1.50%)
Aug 06, 2015 4.560 4.564 4.513 4.526 614,518 -0.05(-1.02%)
Aug 05, 2015 4.555 4.585 4.547 4.572 335,760 +0.03(+0.75%)
Aug 04, 2015 4.509 4.538 4.509 4.538 259,712 +0.03(+0.56%)
Aug 03, 2015 4.534 4.545 4.505 4.513 392,898 -0.02(-0.47%)
Jul 31, 2015 4.543 4.555 4.530 4.534 339,964 +0.01(+0.28%)
Jul 30, 2015 4.526 4.543 4.517 4.522 241,928 -0.01(-0.28%)
Jul 29, 2015 4.496 4.543 4.496 4.534 229,015 +0.02(+0.47%)
Jul 28, 2015 4.471 4.528 4.458 4.513 300,870 +0.06(+1.43%)
Jul 27, 2015 4.454 4.466 4.450 4.450 407,365 -0.03(-0.76%)
Jul 24, 2015 4.522 4.547 4.479 4.483 389,274 -0.04(-0.84%)
Jul 23, 2015 4.547 4.568 4.509 4.522 380,105 -0.01(-0.19%)
Jul 22, 2015 4.564 4.572 4.529 4.530 430,324 -0.02(-0.53%)
Jul 21, 2015 4.584 4.596 4.550 4.554 377,795 -0.04(-0.82%)
Jul 20, 2015 4.596 4.604 4.563 4.592 464,573 +0.00(+0.00%)
Jul 17, 2015 4.596 4.601 4.575 4.592 461,697 +0.00(+0.00%)
Jul 16, 2015 4.588 4.613 4.577 4.592 283,673 +0.03(+0.55%)
Jul 15, 2015 4.575 4.579 4.563 4.567 244,422 +0.00(+0.09%)
Jul 14, 2015 4.542 4.567 4.542 4.563 235,109 +0.02(+0.46%)
Jul 13, 2015 4.516 4.546 4.516 4.542 400,321 +0.03(+0.74%)
Jul 10, 2015 4.504 4.512 4.483 4.508 221,923 +0.05(+1.13%)
Jul 09, 2015 4.508 4.508 4.453 4.458 379,882 -0.01(-0.28%)
Jul 08, 2015 4.470 4.474 4.450 4.470 371,939 -0.03(-0.56%)
Jul 07, 2015 4.491 4.512 4.449 4.495 385,302 +0.00(+0.09%)
Jul 06, 2015 4.458 4.491 4.428 4.491 256,063 -0.01(-0.19%)
Jul 02, 2015 4.533 4.500 4.500 4.500 328,778 -0.03(-0.56%)
Jul 01, 2015 4.567 4.579 4.521 4.525 461,519 -0.01(-0.28%)
Jun 30, 2015 4.483 4.554 4.466 4.537 665,092 +0.08(+1.79%)
Jun 29, 2015 4.449 4.462 4.441 4.458 671,713 -0.03(-0.75%)
Jun 26, 2015 4.512 4.516 4.453 4.491 631,295 -0.02(-0.47%)
Jun 25, 2015 4.575 4.575 4.508 4.512 602,043 -0.06(-1.29%)
Jun 24, 2015 4.575 4.588 4.571 4.571 378,240 +0.00(+0.00%)
Jun 23, 2015 4.617 4.617 4.567 4.571 498,178 -0.05(-1.00%)
Jun 22, 2015 4.617 4.617 4.605 4.617 343,916 -0.01(-0.18%)
Jun 19, 2015 4.621 4.625 4.617 4.625 369,866 -0.02(-0.33%)
Jun 18, 2015 4.574 4.641 4.570 4.641 784,812 +0.07(+1.46%)
Jun 17, 2015 4.545 4.574 4.541 4.574 280,887 +0.03(+0.64%)
Jun 16, 2015 4.537 4.554 4.524 4.545 362,423 +0.00(+0.00%)
Jun 15, 2015 4.549 4.549 4.524 4.545 444,324 -0.01(-0.18%)
Jun 12, 2015 4.579 4.595 4.554 4.554 432,338 -0.04(-0.82%)
Jun 11, 2015 4.566 4.591 4.558 4.591 429,152 +0.03(+0.64%)
Jun 10, 2015 4.545 4.566 4.545 4.562 342,271 +0.02(+0.46%)
Jun 09, 2015 4.549 4.554 4.541 4.541 353,377 -0.02(-0.46%)
Jun 08, 2015 4.545 4.566 4.537 4.562 409,425 +0.01(+0.27%)
Jun 05, 2015 4.541 4.549 4.537 4.549 275,097 +0.00(+0.09%)
Jun 04, 2015 4.541 4.554 4.541 4.545 430,807 -0.01(-0.18%)
Jun 03, 2015 4.549 4.566 4.541 4.554 450,957 +0.00(+0.09%)
Jun 02, 2015 4.558 4.562 4.545 4.549 526,078 -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.