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 )

8.540 +0.040 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 28, 2007 4.427 4.470 4.427 4.446 481,198 -0.01(-0.21%)
Sep 27, 2007 4.460 4.470 4.423 4.456 497,351 -0.01(-0.32%)
Sep 26, 2007 4.413 4.470 4.411 4.470 334,968 +0.06(+1.33%)
Sep 25, 2007 4.413 4.439 4.411 4.411 873,978 -0.01(-0.27%)
Sep 24, 2007 4.505 4.552 4.423 4.423 436,989 -0.08(-1.83%)
Sep 21, 2007 4.418 4.517 4.416 4.505 534,759 +0.09(+2.13%)
Sep 20, 2007 4.399 4.446 4.376 4.411 470,146 +0.02(+0.37%)
Sep 19, 2007 4.416 4.453 4.291 4.394 596,397 -0.04(-0.80%)
Sep 18, 2007 4.432 4.479 4.416 4.430 369,400 +0.00(+0.11%)
Sep 17, 2007 4.528 4.531 4.423 4.425 374,501 -0.11(-2.34%)
Sep 14, 2007 4.456 4.552 4.456 4.531 203,191 +0.00(+0.05%)
Sep 13, 2007 4.470 4.552 4.425 4.528 359,198 +0.07(+1.64%)
Sep 12, 2007 4.409 4.456 4.406 4.456 367,275 +0.04(+1.01%)
Sep 11, 2007 4.418 4.434 4.411 4.411 444,640 +0.00(+0.00%)
Sep 10, 2007 4.474 4.474 4.411 4.411 317,539 -0.06(-1.32%)
Sep 07, 2007 4.477 4.479 4.470 4.470 348,996 -0.01(-0.16%)
Sep 06, 2007 4.503 4.538 4.470 4.477 558,564 -0.01(-0.16%)
Sep 05, 2007 4.472 4.528 4.470 4.484 415,735 +0.01(+0.32%)
Sep 04, 2007 4.470 4.526 4.423 4.470 541,560 +0.00(+0.00%)
Aug 31, 2007 4.470 4.474 4.470 4.470 571,742 +0.00(+0.00%)
Aug 30, 2007 4.470 4.524 4.470 4.470 576,417 +0.00(+0.00%)
Aug 29, 2007 4.474 4.484 4.470 4.470 629,128 +0.00(+0.00%)
Aug 28, 2007 4.474 4.486 4.470 4.470 805,539 +0.00(+0.00%)
Aug 27, 2007 4.550 4.557 4.470 4.470 448,466 -0.09(-1.91%)
Aug 24, 2007 4.559 4.644 4.550 4.557 197,665 -0.03(-0.56%)
Aug 23, 2007 4.517 4.627 4.505 4.583 209,567 +0.04(+0.93%)
Aug 22, 2007 4.359 4.552 4.359 4.540 249,100 +0.19(+4.27%)
Aug 21, 2007 4.352 4.376 4.352 4.354 622,752 +0.00(+0.00%)
Aug 20, 2007 4.366 4.397 4.352 4.354 531,783 -0.01(-0.27%)
Aug 17, 2007 4.411 4.446 4.352 4.366 408,083 +0.01(+0.32%)
Aug 16, 2007 4.705 4.707 4.352 4.352 6,556,966 -0.35(-7.50%)
Aug 15, 2007 4.705 4.707 4.705 4.705 2,085,051 +0.00(+0.00%)
Aug 14, 2007 4.705 4.707 4.693 4.705 1,418,515 +0.00(+0.00%)
Aug 13, 2007 4.705 4.707 4.705 4.705 492,675 +0.00(+0.00%)
Aug 10, 2007 4.705 4.712 4.705 4.705 541,560 +0.00(+0.00%)
Aug 09, 2007 4.705 4.717 4.705 4.705 270,780 +0.00(+0.00%)
Aug 08, 2007 4.705 4.717 4.705 4.705 187,038 +0.00(+0.00%)
Aug 07, 2007 4.705 4.710 4.705 4.705 300,961 +0.00(+0.00%)
Aug 06, 2007 4.705 4.717 4.705 4.705 869,727 +0.00(+0.00%)
Aug 03, 2007 4.707 4.707 4.705 4.705 145,379 +0.00(+0.00%)
Aug 02, 2007 4.705 4.714 4.630 4.705 2,803,448 +0.00(+0.00%)
Aug 01, 2007 4.705 4.714 4.705 4.705 406,383 +0.00(+0.00%)
Jul 31, 2007 4.705 4.728 4.705 4.705 369,825 +0.00(+0.00%)
Jul 30, 2007 4.717 4.752 4.705 4.705 311,163 +0.00(+0.00%)
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.