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 )

8.505 +0.035 (+0.41%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 21, 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 29, 2017 5.097 5.124 5.086 5.113 780,598 +0.03(+0.53%)
Sep 28, 2017 5.070 5.097 5.065 5.086 567,547 +0.01(+0.11%)
Sep 27, 2017 5.081 5.097 5.075 5.081 339,243 +0.00(+0.00%)
Sep 26, 2017 5.092 5.092 5.059 5.081 526,941 +0.00(+0.00%)
Sep 25, 2017 5.097 5.097 5.075 5.081 202,187 -0.02(-0.32%)
Sep 22, 2017 5.081 5.097 5.075 5.097 155,481 +0.02(+0.32%)
Sep 21, 2017 5.092 5.092 5.056 5.081 317,707 -0.01(-0.26%)
Sep 20, 2017 5.078 5.094 5.056 5.094 787,211 +0.02(+0.32%)
Sep 19, 2017 5.072 5.093 5.051 5.078 969,099 +0.01(+0.11%)
Sep 18, 2017 5.062 5.078 5.045 5.072 689,610 +0.02(+0.43%)
Sep 15, 2017 5.067 5.083 5.045 5.051 384,039 -0.02(-0.32%)
Sep 14, 2017 5.072 5.078 5.051 5.067 271,121 -0.01(-0.11%)
Sep 13, 2017 5.088 5.088 5.057 5.072 135,088 -0.02(-0.42%)
Sep 12, 2017 5.072 5.099 5.072 5.094 323,001 +0.04(+0.74%)
Sep 11, 2017 5.056 5.078 5.043 5.056 325,368 +0.01(+0.21%)
Sep 08, 2017 5.029 5.062 5.011 5.045 314,090 +0.01(+0.21%)
Sep 07, 2017 5.029 5.040 5.019 5.035 185,890 +0.02(+0.32%)
Sep 06, 2017 5.019 5.029 5.002 5.019 282,891 +0.02(+0.32%)
Sep 05, 2017 5.056 5.056 4.992 5.002 377,551 -0.05(-1.06%)
Sep 01, 2017 5.040 5.056 5.037 5.056 140,039 +0.03(+0.53%)
Aug 31, 2017 5.024 5.040 5.019 5.029 256,131 +0.02(+0.32%)
Aug 30, 2017 5.008 5.013 4.992 5.013 188,943 +0.01(+0.22%)
Aug 29, 2017 4.965 5.002 4.938 5.002 229,382 +0.01(+0.22%)
Aug 28, 2017 4.981 4.992 4.970 4.992 271,184 +0.02(+0.43%)
Aug 25, 2017 4.981 5.008 4.959 4.970 544,244 -0.01(-0.22%)
Aug 24, 2017 5.013 5.019 4.976 4.981 324,680 -0.02(-0.32%)
Aug 23, 2017 5.029 5.045 4.986 4.997 409,076 -0.04(-0.75%)
Aug 22, 2017 4.992 5.045 4.992 5.035 219,737 +0.05(+0.93%)
Aug 21, 2017 5.004 5.004 4.988 4.988 154,854 -0.01(-0.11%)
Aug 18, 2017 5.015 5.026 4.951 4.994 458,361 -0.03(-0.64%)
Aug 17, 2017 5.042 5.058 5.010 5.026 382,356 -0.03(-0.63%)
Aug 16, 2017 5.026 5.068 5.026 5.058 193,231 +0.03(+0.53%)
Aug 15, 2017 5.031 5.058 5.026 5.031 226,589 +0.01(+0.11%)
Aug 14, 2017 5.042 5.058 5.015 5.026 309,602 +0.01(+0.21%)
Aug 11, 2017 4.930 5.026 4.919 5.015 466,074 +0.06(+1.18%)
Aug 10, 2017 5.042 5.052 4.946 4.956 594,840 -0.09(-1.80%)
Aug 09, 2017 5.068 5.084 5.042 5.047 275,187 -0.04(-0.84%)
Aug 08, 2017 5.084 5.111 5.074 5.090 366,145 +0.01(+0.11%)
Aug 07, 2017 5.063 5.090 5.058 5.084 326,192 +0.03(+0.53%)
Aug 04, 2017 5.058 5.068 5.047 5.058 210,861 +0.00(+0.00%)
Aug 03, 2017 5.052 5.058 5.042 5.058 204,282 +0.01(+0.21%)
Aug 02, 2017 5.042 5.058 5.026 5.047 439,470 +0.01(+0.21%)
Aug 01, 2017 5.031 5.052 5.018 5.036 395,229 +0.01(+0.21%)
Jul 31, 2017 5.020 5.036 5.010 5.026 353,064 +0.02(+0.43%)
Jul 28, 2017 5.010 5.020 4.983 5.004 400,003 -0.02(-0.42%)
Jul 27, 2017 5.036 5.042 4.999 5.026 436,868 +0.00(+0.00%)
Jul 26, 2017 5.036 5.052 5.020 5.026 565,193 -0.03(-0.53%)
Jul 25, 2017 5.052 5.063 5.026 5.052 696,701 -0.01(-0.21%)
Jul 24, 2017 5.058 5.060 5.047 5.063 232,759 -0.01(-0.11%)
Jul 21, 2017 5.052 5.068 5.042 5.068 229,789 +0.01(+0.21%)
Jul 20, 2017 5.063 5.068 5.026 5.058 291,861 +0.01(+0.17%)
Jul 19, 2017 5.070 5.070 5.023 5.049 752,958 -0.02(-0.42%)
Jul 18, 2017 5.055 5.070 5.044 5.070 259,610 +0.03(+0.52%)
Jul 17, 2017 5.060 5.065 5.044 5.044 338,725 +0.00(+0.00%)
Jul 14, 2017 5.049 5.055 5.033 5.044 221,017 +0.01(+0.21%)
Jul 13, 2017 5.039 5.065 5.023 5.033 419,190 +0.00(+0.00%)
Jul 12, 2017 5.023 5.049 5.017 5.033 404,054 +0.03(+0.63%)
Jul 11, 2017 5.002 5.033 4.986 5.002 348,017 +0.01(+0.21%)
Jul 10, 2017 4.980 5.039 4.978 4.991 474,823 +0.02(+0.32%)
Jul 07, 2017 4.965 4.991 4.946 4.975 339,086 +0.03(+0.53%)
Jul 06, 2017 4.965 4.986 4.949 4.949 414,956 -0.03(-0.53%)
Jul 05, 2017 4.986 4.986 4.949 4.975 302,031 +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.