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 )

8.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2008 4.478 4.485 4.431 4.461 810,558 -0.04(-0.90%)
Apr 29, 2008 4.433 4.502 4.390 4.502 776,987 +0.07(+1.55%)
Apr 28, 2008 4.421 4.440 4.386 4.433 695,416 +0.02(+0.54%)
Apr 25, 2008 4.452 4.464 4.390 4.409 939,891 -0.01(-0.31%)
Apr 24, 2008 4.395 4.431 4.350 4.423 876,601 +0.04(+0.96%)
Apr 23, 2008 4.400 4.445 4.369 4.381 706,869 -0.01(-0.22%)
Apr 22, 2008 4.393 4.426 4.345 4.390 715,715 +0.02(+0.43%)
Apr 21, 2008 4.371 4.419 4.331 4.371 739,034 -0.11(-2.38%)
Apr 18, 2008 4.438 4.478 4.438 4.478 728,703 +0.03(+0.75%)
Apr 17, 2008 4.400 4.477 4.394 4.445 813,173 +0.01(+0.28%)
Apr 16, 2008 4.348 4.461 4.340 4.432 775,203 +0.10(+2.29%)
Apr 15, 2008 4.326 4.364 4.314 4.333 520,115 +0.02(+0.38%)
Apr 14, 2008 4.329 4.367 4.305 4.317 502,305 -0.02(-0.55%)
Apr 11, 2008 4.371 4.371 4.300 4.340 673,037 +0.00(+0.00%)
Apr 10, 2008 4.381 4.442 4.326 4.340 808,039 -0.02(-0.54%)
Apr 09, 2008 4.338 4.376 4.317 4.364 625,803 +0.02(+0.44%)
Apr 08, 2008 4.374 4.407 4.329 4.345 684,102 -0.05(-1.03%)
Apr 07, 2008 4.442 4.443 4.348 4.390 888,843 -0.05(-1.07%)
Apr 04, 2008 4.388 4.438 4.350 4.438 584,032 +0.05(+1.19%)
Apr 03, 2008 4.307 4.409 4.307 4.386 627,744 +0.04(+0.98%)
Apr 02, 2008 4.393 4.421 4.326 4.343 794,751 -0.07(-1.51%)
Apr 01, 2008 4.369 4.423 4.364 4.409 608,685 +0.05(+1.25%)
Mar 31, 2008 4.400 4.401 4.329 4.355 562,232 -0.07(-1.61%)
Mar 28, 2008 4.407 4.433 4.340 4.426 563,020 +0.04(+0.86%)
Mar 27, 2008 4.416 4.442 4.388 4.388 704,667 -0.00(-0.05%)
Mar 26, 2008 4.390 4.421 4.295 4.390 695,032 -0.01(-0.16%)
Mar 25, 2008 4.355 4.426 4.303 4.397 683,861 +0.08(+1.81%)
Mar 24, 2008 4.357 4.362 4.291 4.319 588,487 +0.04(+0.94%)
Mar 21, 2008 4.291 4.371 4.265 4.279 655,467 +0.00(+0.00%)
Mar 20, 2008 4.291 4.371 4.265 4.279 655,467 -0.01(-0.33%)
Mar 19, 2008 4.348 4.400 4.267 4.293 681,276 -0.07(-1.58%)
Mar 18, 2008 4.326 4.362 4.286 4.362 456,830 +0.09(+2.22%)
Mar 17, 2008 4.276 4.348 4.267 4.267 667,283 -0.09(-2.12%)
Mar 14, 2008 4.414 4.421 4.314 4.359 582,839 -0.08(-1.71%)
Mar 13, 2008 4.364 4.435 4.281 4.435 768,555 +0.06(+1.35%)
Mar 12, 2008 4.359 4.376 4.305 4.376 555,507 -0.00(-0.05%)
Mar 11, 2008 4.407 4.423 4.303 4.378 780,366 +0.08(+1.76%)
Mar 10, 2008 4.378 4.388 4.284 4.303 511,214 -0.11(-2.47%)
Mar 07, 2008 4.431 4.431 4.340 4.412 615,198 +0.00(+0.11%)
Mar 06, 2008 4.362 4.426 4.338 4.407 567,146 +0.03(+0.76%)
Mar 05, 2008 4.388 4.421 4.340 4.374 810,811 -0.07(-1.60%)
Mar 04, 2008 4.030 4.445 4.030 4.445 966,711 +0.09(+2.18%)
Mar 03, 2008 4.298 4.374 4.298 4.350 684,882 +0.05(+1.27%)
Feb 29, 2008 4.457 4.457 4.295 4.295 805,065 -0.13(-2.84%)
Feb 28, 2008 4.376 4.445 4.338 4.421 679,567 +0.03(+0.59%)
Feb 27, 2008 4.340 4.431 4.333 4.395 590,571 +0.06(+1.42%)
Feb 26, 2008 4.386 4.416 4.317 4.333 922,591 -0.05(-1.14%)
Feb 25, 2008 4.359 4.393 4.317 4.383 564,999 +0.05(+1.04%)
Feb 22, 2008 4.310 4.357 4.267 4.338 812,595 +0.06(+1.44%)
Feb 21, 2008 4.343 4.367 4.255 4.276 1,007,761 -0.05(-1.15%)
Feb 20, 2008 4.255 4.336 4.224 4.326 779,700 +0.06(+1.39%)
Feb 19, 2008 4.300 4.326 4.255 4.267 612,726 +0.04(+0.84%)
Feb 18, 2008 4.267 4.291 4.217 4.231 0 +0.00(+0.00%)
Feb 15, 2008 4.267 4.291 4.217 4.231 820,062 -0.04(-0.83%)
Feb 14, 2008 4.381 4.390 4.208 4.267 1,109,543 -0.09(-2.17%)
Feb 13, 2008 4.461 4.466 4.331 4.362 718,398 -0.05(-1.23%)
Feb 12, 2008 4.409 4.450 4.409 4.416 545,738 +0.03(+0.65%)
Feb 11, 2008 4.416 4.450 4.386 4.388 520,553 -0.05(-1.07%)
Feb 08, 2008 4.350 4.457 4.326 4.435 527,518 +0.09(+2.02%)
Feb 07, 2008 4.357 4.398 4.281 4.348 419,387 -0.02(-0.43%)
Feb 06, 2008 4.433 4.473 4.352 4.367 1,077,740 -0.09(-2.02%)
Feb 05, 2008 4.350 4.457 4.317 4.457 1,207,250 +0.10(+2.40%)
Feb 04, 2008 4.419 4.423 4.352 4.352 960,114 -0.07(-1.50%)
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.