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 (%)
Nov 30, 2017 5.066 5.099 5.044 5.060 1,033,723 +0.01(+0.22%)
Nov 29, 2017 5.060 5.066 5.022 5.049 432,289 +0.00(+0.00%)
Nov 28, 2017 5.071 5.071 5.038 5.049 511,185 +0.01(+0.11%)
Nov 27, 2017 5.066 5.082 5.038 5.044 490,295 -0.03(-0.54%)
Nov 24, 2017 5.044 5.082 5.044 5.071 109,408 +0.03(+0.60%)
Nov 22, 2017 5.027 5.049 5.022 5.041 328,668 +0.01(+0.27%)
Nov 21, 2017 5.049 5.049 5.022 5.027 437,135 +0.00(+0.07%)
Nov 20, 2017 5.013 5.029 5.002 5.024 554,752 +0.02(+0.44%)
Nov 17, 2017 4.980 5.008 4.975 5.002 375,656 +0.03(+0.55%)
Nov 16, 2017 4.975 4.997 4.964 4.975 477,195 +0.02(+0.44%)
Nov 15, 2017 4.953 4.969 4.920 4.953 532,505 -0.01(-0.22%)
Nov 14, 2017 4.964 4.980 4.947 4.964 511,526 -0.01(-0.22%)
Nov 13, 2017 5.013 5.019 4.969 4.975 540,473 -0.05(-0.98%)
Nov 10, 2017 5.008 5.029 4.997 5.024 296,190 +0.01(+0.11%)
Nov 09, 2017 5.008 5.019 4.980 5.019 680,622 -0.02(-0.43%)
Nov 08, 2017 5.029 5.046 5.019 5.040 273,802 +0.01(+0.22%)
Nov 07, 2017 5.019 5.040 5.002 5.029 781,729 +0.02(+0.33%)
Nov 06, 2017 5.019 5.024 5.008 5.013 822,131 +0.01(+0.11%)
Nov 03, 2017 5.013 5.019 5.002 5.008 525,633 +0.00(+0.00%)
Nov 02, 2017 5.024 5.029 5.002 5.008 570,992 -0.02(-0.33%)
Nov 01, 2017 5.035 5.040 5.008 5.024 462,369 +0.01(+0.11%)
Oct 31, 2017 5.024 5.029 5.013 5.019 365,862 +0.00(+0.00%)
Oct 30, 2017 5.046 5.057 5.008 5.019 427,054 -0.04(-0.76%)
Oct 27, 2017 5.040 5.057 5.019 5.057 883,408 +0.04(+0.87%)
Oct 26, 2017 5.046 5.057 5.002 5.013 306,063 -0.02(-0.33%)
Oct 25, 2017 5.068 5.068 5.002 5.029 592,899 -0.03(-0.54%)
Oct 24, 2017 5.068 5.073 5.057 5.057 437,524 +0.00(+0.00%)
Oct 23, 2017 5.095 5.095 5.035 5.057 748,129 -0.02(-0.47%)
Oct 20, 2017 5.075 5.081 5.043 5.081 581,798 +0.02(+0.43%)
Oct 19, 2017 5.059 5.065 5.032 5.059 970,793 -0.01(-0.11%)
Oct 18, 2017 5.086 5.092 5.059 5.065 672,796 -0.02(-0.43%)
Oct 17, 2017 5.081 5.092 5.062 5.086 671,112 +0.02(+0.32%)
Oct 16, 2017 5.086 5.092 5.070 5.070 691,175 -0.02(-0.32%)
Oct 13, 2017 5.086 5.097 5.070 5.086 486,590 +0.00(+0.00%)
Oct 12, 2017 5.086 5.092 5.070 5.086 435,615 +0.01(+0.11%)
Oct 11, 2017 5.075 5.092 5.065 5.081 403,456 +0.01(+0.21%)
Oct 10, 2017 5.103 5.070 5.070 431,870 -0.01(-0.11%)
Oct 09, 2017 5.108 5.113 5.059 5.075 802,791 -0.03(-0.53%)
Oct 06, 2017 5.097 5.108 5.075 5.103 459,962 +0.01(+0.11%)
Oct 05, 2017 5.113 5.113 5.092 5.097 990,011 -0.01(-0.21%)
Oct 04, 2017 5.113 5.117 5.086 5.108 412,788 -0.01(-0.21%)
Oct 03, 2017 5.135 5.135 5.092 5.119 668,756 -0.02(-0.32%)
Oct 02, 2017 5.113 5.140 5.102 5.135 610,922 +0.02(+0.42%)
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%)
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.