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: 4:10 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 (%)
Feb 27, 2015 4.460 4.489 4.440 4.460 622,602 +0.00(+0.00%)
Feb 26, 2015 4.452 4.464 4.436 4.460 329,370 +0.02(+0.37%)
Feb 25, 2015 4.436 4.456 4.415 4.444 486,316 +0.00(+0.09%)
Feb 24, 2015 4.419 4.440 4.409 4.440 502,100 +0.03(+0.65%)
Feb 23, 2015 4.391 4.419 4.374 4.411 732,327 +0.00(+0.09%)
Feb 20, 2015 4.395 4.411 4.374 4.407 610,528 +0.01(+0.19%)
Feb 19, 2015 4.391 4.415 4.379 4.399 804,808 +0.01(+0.28%)
Feb 18, 2015 4.395 4.419 4.370 4.387 513,467 -0.01(-0.16%)
Feb 17, 2015 4.398 4.409 4.365 4.394 637,797 -0.02(-0.37%)
Feb 13, 2015 4.406 4.410 4.410 4.410 407,337 +0.00(+0.09%)
Feb 12, 2015 4.386 4.418 4.369 4.406 1,264,529 +0.04(+0.93%)
Feb 11, 2015 4.353 4.365 4.345 4.365 477,305 +0.00(+0.00%)
Feb 10, 2015 4.345 4.369 4.333 4.365 541,297 +0.04(+0.94%)
Feb 09, 2015 4.325 4.345 4.317 4.325 600,357 -0.00(-0.09%)
Feb 06, 2015 4.357 4.361 4.321 4.329 992,701 -0.01(-0.28%)
Feb 05, 2015 4.317 4.353 4.313 4.341 621,471 +0.04(+0.94%)
Feb 04, 2015 4.276 4.317 4.276 4.300 3,117,055 +0.01(+0.28%)
Feb 03, 2015 4.288 4.307 4.268 4.288 2,480,370 +0.02(+0.47%)
Feb 02, 2015 4.272 4.276 4.231 4.268 3,363,140 +0.01(+0.19%)
Jan 30, 2015 4.309 4.313 4.252 4.260 2,517,655 -0.06(-1.50%)
Jan 29, 2015 4.333 4.345 4.276 4.325 1,314,436 -0.02(-0.37%)
Jan 28, 2015 4.398 4.399 4.333 4.341 815,723 -0.04(-0.83%)
Jan 27, 2015 4.373 4.381 4.357 4.377 350,273 -0.01(-0.28%)
Jan 26, 2015 4.394 4.410 4.385 4.390 271,428 -0.02(-0.37%)
Jan 23, 2015 4.418 4.418 4.394 4.406 294,911 -0.02(-0.37%)
Jan 22, 2015 4.386 4.426 4.369 4.422 539,826 +0.05(+1.11%)
Jan 21, 2015 4.369 4.377 4.361 4.373 358,126 +0.01(+0.21%)
Jan 20, 2015 4.368 4.384 4.344 4.364 628,803 +0.01(+0.18%)
Jan 16, 2015 4.308 4.364 4.308 4.356 512,138 +0.04(+0.93%)
Jan 15, 2015 4.332 4.344 4.312 4.316 837,991 +0.01(+0.19%)
Jan 14, 2015 4.340 4.360 4.308 4.308 594,966 -0.06(-1.38%)
Jan 13, 2015 4.400 4.428 4.360 4.368 460,369 -0.02(-0.37%)
Jan 12, 2015 4.416 4.416 4.376 4.384 216,486 -0.02(-0.55%)
Jan 09, 2015 4.440 4.440 4.388 4.408 312,688 -0.02(-0.45%)
Jan 08, 2015 4.400 4.440 4.400 4.428 624,731 +0.06(+1.47%)
Jan 07, 2015 4.360 4.408 4.352 4.364 1,250,083 +0.03(+0.74%)
Jan 06, 2015 4.320 4.388 4.320 4.332 991,781 +0.00(+0.09%)
Jan 05, 2015 4.348 4.356 4.304 4.328 826,822 -0.03(-0.65%)
Jan 02, 2015 4.344 4.376 4.328 4.356 954,063 +0.07(+1.69%)
Dec 31, 2014 4.400 4.284 4.284 4.284 4,275,784 -0.10(-2.29%)
Dec 30, 2014 4.400 4.424 4.384 4.384 1,640,244 -0.04(-0.82%)
Dec 29, 2014 4.485 4.497 4.388 4.420 1,436,877 -0.06(-1.43%)
Dec 26, 2014 4.513 4.521 4.452 4.485 908,772 -0.04(-0.80%)
Dec 24, 2014 4.517 4.521 4.521 4.521 129,652 -0.01(-0.18%)
Dec 23, 2014 4.501 4.537 4.501 4.529 337,133 +0.04(+0.81%)
Dec 22, 2014 4.525 4.540 4.485 4.493 464,413 -0.03(-0.77%)
Dec 19, 2014 4.532 4.540 4.520 4.528 419,252 -0.01(-0.26%)
Dec 18, 2014 4.500 4.544 4.472 4.540 596,856 +0.07(+1.61%)
Dec 17, 2014 4.408 4.468 4.404 4.468 430,096 +0.08(+1.91%)
Dec 16, 2014 4.360 4.480 4.324 4.384 981,963 +0.01(+0.27%)
Dec 15, 2014 4.488 4.492 4.356 4.372 732,840 -0.09(-2.05%)
Dec 12, 2014 4.476 4.504 4.452 4.464 469,544 -0.04(-0.89%)
Dec 11, 2014 4.488 4.563 4.488 4.504 555,705 +0.02(+0.36%)
Dec 10, 2014 4.544 4.555 4.484 4.488 542,696 -0.07(-1.57%)
Dec 09, 2014 4.548 4.559 4.504 4.559 486,621 -0.02(-0.52%)
Dec 08, 2014 4.579 4.583 4.563 4.583 336,837 +0.00(+0.09%)
Dec 05, 2014 4.615 4.623 4.563 4.579 876,848 -0.04(-0.78%)
Dec 04, 2014 4.619 4.619 4.599 4.615 378,638 -0.01(-0.26%)
Dec 03, 2014 4.623 4.627 4.607 4.627 303,313 +0.00(+0.09%)
Dec 02, 2014 4.603 4.623 4.603 4.623 370,727 +0.02(+0.43%)
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.