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 +0.020 (+0.24%)
Official Closing 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, 2017 5.024 5.030 5.013 5.019 365,828 +0.00(+0.00%)
Oct 30, 2017 5.046 5.057 5.008 5.019 427,014 -0.04(-0.76%)
Oct 27, 2017 5.041 5.057 5.019 5.057 883,326 +0.04(+0.87%)
Oct 26, 2017 5.046 5.057 5.003 5.013 306,034 -0.02(-0.33%)
Oct 25, 2017 5.068 5.068 5.003 5.030 592,844 -0.03(-0.54%)
Oct 24, 2017 5.068 5.074 5.057 5.057 437,483 +0.00(+0.00%)
Oct 23, 2017 5.096 5.096 5.035 5.057 748,059 -0.02(-0.47%)
Oct 20, 2017 5.076 5.081 5.043 5.081 581,744 +0.02(+0.43%)
Oct 19, 2017 5.060 5.065 5.032 5.060 970,702 -0.01(-0.11%)
Oct 18, 2017 5.087 5.092 5.060 5.065 672,733 -0.02(-0.43%)
Oct 17, 2017 5.081 5.092 5.062 5.087 671,050 +0.02(+0.32%)
Oct 16, 2017 5.087 5.092 5.070 5.070 691,111 -0.02(-0.32%)
Oct 13, 2017 5.087 5.098 5.070 5.087 486,545 +0.00(+0.00%)
Oct 12, 2017 5.087 5.092 5.070 5.087 435,574 +0.01(+0.11%)
Oct 11, 2017 5.076 5.092 5.066 5.081 403,419 +0.01(+0.21%)
Oct 10, 2017 5.103 5.070 5.070 431,829 -0.01(-0.11%)
Oct 09, 2017 5.108 5.114 5.060 5.076 802,716 -0.03(-0.53%)
Oct 06, 2017 5.098 5.108 5.076 5.103 459,919 +0.01(+0.11%)
Oct 05, 2017 5.114 5.114 5.092 5.098 989,919 -0.01(-0.21%)
Oct 04, 2017 5.114 5.118 5.087 5.108 412,749 -0.01(-0.21%)
Oct 03, 2017 5.136 5.136 5.092 5.119 668,693 -0.02(-0.32%)
Oct 02, 2017 5.114 5.141 5.103 5.136 610,865 +0.02(+0.42%)
Sep 29, 2017 5.098 5.125 5.087 5.114 780,525 +0.03(+0.53%)
Sep 28, 2017 5.070 5.098 5.065 5.087 567,494 +0.01(+0.11%)
Sep 27, 2017 5.081 5.098 5.076 5.081 339,212 +0.00(+0.00%)
Sep 26, 2017 5.092 5.092 5.060 5.081 526,892 +0.00(+0.00%)
Sep 25, 2017 5.098 5.098 5.076 5.081 202,168 -0.02(-0.32%)
Sep 22, 2017 5.081 5.098 5.075 5.098 155,467 +0.02(+0.32%)
Sep 21, 2017 5.092 5.092 5.057 5.081 317,677 -0.01(-0.26%)
Sep 20, 2017 5.078 5.094 5.057 5.094 787,137 +0.02(+0.32%)
Sep 19, 2017 5.073 5.093 5.051 5.078 969,008 +0.01(+0.11%)
Sep 18, 2017 5.062 5.078 5.046 5.073 689,545 +0.02(+0.43%)
Sep 15, 2017 5.067 5.084 5.046 5.051 384,003 -0.02(-0.32%)
Sep 14, 2017 5.073 5.078 5.051 5.067 271,095 -0.01(-0.11%)
Sep 13, 2017 5.089 5.089 5.057 5.073 135,075 -0.02(-0.42%)
Sep 12, 2017 5.073 5.100 5.073 5.094 322,971 +0.04(+0.74%)
Sep 11, 2017 5.057 5.078 5.043 5.057 325,337 +0.01(+0.21%)
Sep 08, 2017 5.030 5.062 5.011 5.046 314,061 +0.01(+0.21%)
Sep 07, 2017 5.030 5.040 5.019 5.035 185,872 +0.02(+0.32%)
Sep 06, 2017 5.019 5.030 5.003 5.019 282,864 +0.02(+0.32%)
Sep 05, 2017 5.057 5.057 4.992 5.003 377,516 -0.05(-1.06%)
Sep 01, 2017 5.041 5.057 5.037 5.057 140,026 +0.03(+0.53%)
Aug 31, 2017 5.024 5.041 5.019 5.030 256,107 +0.02(+0.32%)
Aug 30, 2017 5.008 5.014 4.992 5.014 188,925 +0.01(+0.22%)
Aug 29, 2017 4.965 5.003 4.938 5.003 229,360 +0.01(+0.22%)
Aug 28, 2017 4.981 4.992 4.971 4.992 271,159 +0.02(+0.43%)
Aug 25, 2017 4.981 5.008 4.960 4.971 544,193 -0.01(-0.22%)
Aug 24, 2017 5.014 5.019 4.976 4.981 324,649 -0.02(-0.32%)
Aug 23, 2017 5.030 5.046 4.987 4.997 409,037 -0.04(-0.75%)
Aug 22, 2017 4.992 5.046 4.992 5.035 219,716 +0.05(+0.93%)
Aug 21, 2017 5.005 5.005 4.989 4.989 154,840 -0.01(-0.11%)
Aug 18, 2017 5.016 5.026 4.952 4.994 458,318 -0.03(-0.64%)
Aug 17, 2017 5.042 5.058 5.010 5.026 382,321 -0.03(-0.63%)
Aug 16, 2017 5.026 5.069 5.026 5.058 193,213 +0.03(+0.53%)
Aug 15, 2017 5.032 5.058 5.026 5.032 226,568 +0.01(+0.11%)
Aug 14, 2017 5.042 5.058 5.016 5.026 309,573 +0.01(+0.21%)
Aug 11, 2017 4.930 5.026 4.920 5.016 466,030 +0.06(+1.18%)
Aug 10, 2017 5.042 5.053 4.946 4.957 594,784 -0.09(-1.80%)
Aug 09, 2017 5.069 5.085 5.042 5.048 275,161 -0.04(-0.84%)
Aug 08, 2017 5.085 5.112 5.074 5.090 366,111 +0.01(+0.11%)
Aug 07, 2017 5.064 5.090 5.058 5.085 326,161 +0.03(+0.53%)
Aug 04, 2017 5.058 5.069 5.048 5.058 210,842 +0.00(+0.00%)
Aug 03, 2017 5.053 5.058 5.042 5.058 204,263 +0.01(+0.21%)
Aug 02, 2017 5.042 5.058 5.026 5.048 439,428 +0.01(+0.21%)
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.