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 )

8.470 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Oct 31, 2007 4.101 4.167 4.056 4.120 1,525,805 +0.03(+0.75%)
Oct 30, 2007 4.025 4.089 4.013 4.089 1,209,845 +0.04(+1.05%)
Oct 29, 2007 3.999 4.082 3.999 4.047 1,245,701 +0.02(+0.41%)
Oct 26, 2007 4.075 4.075 4.025 4.030 1,317,415 -0.00(-0.06%)
Oct 25, 2007 4.101 4.101 4.009 4.032 985,846 -0.08(-1.90%)
Oct 24, 2007 4.066 4.111 3.994 4.111 1,034,358 +0.00(+0.00%)
Oct 23, 2007 4.184 4.194 4.001 4.111 1,354,537 -0.06(-1.53%)
Oct 22, 2007 4.255 4.255 4.103 4.175 903,165 -0.13(-3.03%)
Oct 19, 2007 4.345 4.393 4.291 4.305 636,982 -0.20(-4.37%)
Oct 18, 2007 4.478 4.528 4.445 4.502 534,052 +0.00(+0.00%)
Oct 17, 2007 4.459 4.504 4.430 4.502 615,890 +0.05(+1.01%)
Oct 16, 2007 4.452 4.476 4.442 4.457 554,301 -0.00(-0.05%)
Oct 15, 2007 4.509 4.549 4.457 4.459 493,134 -0.05(-1.21%)
Oct 12, 2007 4.478 4.528 4.466 4.514 285,165 +0.04(+0.95%)
Oct 11, 2007 4.487 4.523 4.464 4.471 482,166 +0.00(+0.05%)
Oct 10, 2007 4.471 4.514 4.457 4.468 633,607 -0.02(-0.53%)
Oct 09, 2007 4.495 4.495 4.454 4.492 342,958 +0.03(+0.58%)
Oct 08, 2007 4.480 4.575 4.457 4.466 443,778 -0.10(-2.28%)
Oct 05, 2007 4.466 4.585 4.452 4.570 554,723 +0.09(+2.01%)
Oct 04, 2007 4.466 4.480 4.416 4.480 442,091 +0.04(+0.91%)
Oct 03, 2007 4.428 4.504 4.409 4.440 290,227 -0.01(-0.32%)
Oct 02, 2007 4.468 4.478 4.431 4.454 688,447 -0.01(-0.21%)
Oct 01, 2007 4.480 4.502 4.452 4.464 527,303 -0.02(-0.37%)
Sep 28, 2007 4.461 4.504 4.461 4.480 477,526 -0.01(-0.21%)
Sep 27, 2007 4.495 4.504 4.457 4.490 493,556 -0.01(-0.32%)
Sep 26, 2007 4.447 4.504 4.445 4.504 332,412 +0.06(+1.33%)
Sep 25, 2007 4.447 4.473 4.445 4.445 867,308 -0.01(-0.27%)
Sep 24, 2007 4.540 4.587 4.457 4.457 433,654 -0.08(-1.83%)
Sep 21, 2007 4.452 4.551 4.450 4.540 530,678 +0.09(+2.13%)
Sep 20, 2007 4.433 4.480 4.409 4.445 466,558 +0.02(+0.37%)
Sep 19, 2007 4.450 4.487 4.324 4.428 591,845 -0.04(-0.80%)
Sep 18, 2007 4.466 4.514 4.450 4.464 366,581 +0.00(+0.11%)
Sep 17, 2007 4.563 4.566 4.457 4.459 371,643 -0.11(-2.34%)
Sep 14, 2007 4.490 4.587 4.490 4.566 201,640 +0.00(+0.05%)
Sep 13, 2007 4.504 4.587 4.459 4.563 356,457 +0.07(+1.64%)
Sep 12, 2007 4.442 4.490 4.440 4.490 364,472 +0.05(+1.01%)
Sep 11, 2007 4.452 4.468 4.445 4.445 441,247 +0.00(+0.00%)
Sep 10, 2007 4.509 4.509 4.445 4.445 315,116 -0.06(-1.32%)
Sep 07, 2007 4.511 4.514 4.504 4.504 346,332 -0.01(-0.16%)
Sep 06, 2007 4.537 4.573 4.504 4.511 554,301 -0.01(-0.16%)
Sep 05, 2007 4.506 4.563 4.504 4.518 412,562 +0.01(+0.32%)
Sep 04, 2007 4.504 4.561 4.457 4.504 537,427 +0.00(+0.00%)
Aug 31, 2007 4.504 4.509 4.504 4.504 567,378 +0.00(+0.00%)
Aug 30, 2007 4.504 4.559 4.504 4.504 572,018 +0.00(+0.00%)
Aug 29, 2007 4.509 4.518 4.504 4.504 624,327 +0.00(+0.00%)
Aug 28, 2007 4.509 4.521 4.504 4.504 799,392 +0.00(+0.00%)
Aug 27, 2007 4.585 4.592 4.504 4.504 445,044 -0.09(-1.91%)
Aug 24, 2007 4.594 4.679 4.585 4.592 196,156 -0.03(-0.56%)
Aug 23, 2007 4.551 4.663 4.540 4.618 207,968 +0.04(+0.93%)
Aug 22, 2007 4.393 4.587 4.393 4.575 247,199 +0.19(+4.27%)
Aug 21, 2007 4.386 4.409 4.386 4.388 617,999 +0.00(+0.00%)
Aug 20, 2007 4.400 4.431 4.386 4.388 527,725 -0.01(-0.27%)
Aug 17, 2007 4.445 4.480 4.386 4.400 404,969 +0.01(+0.32%)
Aug 16, 2007 4.741 4.743 4.386 4.386 6,506,924 -0.36(-7.50%)
Aug 15, 2007 4.741 4.743 4.741 4.741 2,069,138 +0.00(+0.00%)
Aug 14, 2007 4.741 4.743 4.729 4.741 1,407,689 +0.00(+0.00%)
Aug 13, 2007 4.741 4.743 4.741 4.741 488,915 +0.00(+0.00%)
Aug 10, 2007 4.741 4.748 4.741 4.741 537,427 +0.00(+0.00%)
Aug 09, 2007 4.741 4.753 4.741 4.741 268,713 +0.00(+0.00%)
Aug 08, 2007 4.741 4.753 4.741 4.741 185,610 +0.00(+0.00%)
Aug 07, 2007 4.741 4.746 4.741 4.741 298,664 +0.00(+0.00%)
Aug 06, 2007 4.741 4.753 4.741 4.741 863,090 +0.00(+0.00%)
Aug 03, 2007 4.743 4.743 4.741 4.741 144,270 +0.00(+0.00%)
Aug 02, 2007 4.741 4.751 4.665 4.741 2,782,053 +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.