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 )

8.205 +0.025 (+0.31%)
Streaming Delayed Price Updated: 11:17 AM EDT, Apr 30, 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, 2015 4.504 4.513 4.475 4.495 802,729 -0.01(-0.29%)
Apr 29, 2015 4.496 4.517 4.492 4.508 536,028 -0.00(-0.09%)
Apr 28, 2015 4.521 4.529 4.504 4.513 289,741 -0.01(-0.18%)
Apr 27, 2015 4.529 4.529 4.514 4.521 233,116 -0.00(-0.09%)
Apr 24, 2015 4.517 4.529 4.504 4.525 226,069 +0.00(+0.00%)
Apr 23, 2015 4.492 4.529 4.488 4.525 444,372 +0.03(+0.65%)
Apr 22, 2015 4.488 4.508 4.479 4.496 255,823 +0.02(+0.37%)
Apr 21, 2015 4.500 4.500 4.471 4.479 344,440 +0.01(+0.31%)
Apr 20, 2015 4.474 4.511 4.466 4.466 568,951 -0.00(-0.09%)
Apr 17, 2015 4.482 4.482 4.445 4.470 478,773 -0.02(-0.37%)
Apr 16, 2015 4.503 4.511 4.486 4.486 393,555 -0.02(-0.55%)
Apr 15, 2015 4.499 4.515 4.495 4.511 323,387 +0.01(+0.27%)
Apr 14, 2015 4.486 4.503 4.466 4.499 344,770 +0.02(+0.46%)
Apr 13, 2015 4.499 4.519 4.474 4.478 317,174 -0.02(-0.46%)
Apr 10, 2015 4.482 4.515 4.482 4.499 328,034 +0.02(+0.37%)
Apr 09, 2015 4.478 4.486 4.466 4.482 319,604 +0.00(+0.09%)
Apr 08, 2015 4.470 4.482 4.462 4.478 397,418 +0.02(+0.37%)
Apr 07, 2015 4.466 4.478 4.457 4.462 328,398 -0.00(-0.09%)
Apr 06, 2015 4.433 4.470 4.420 4.466 425,761 +0.02(+0.46%)
Apr 02, 2015 4.445 4.445 4.445 4.445 656,495 -0.00(-0.09%)
Apr 01, 2015 4.462 4.462 4.434 4.449 380,129 -0.01(-0.28%)
Mar 31, 2015 4.441 4.466 4.433 4.462 1,008,947 +0.02(+0.37%)
Mar 30, 2015 4.420 4.457 4.420 4.445 395,561 +0.03(+0.75%)
Mar 27, 2015 4.420 4.424 4.408 4.412 222,881 -0.01(-0.28%)
Mar 26, 2015 4.404 4.429 4.375 4.424 1,225,850 +0.02(+0.47%)
Mar 25, 2015 4.433 4.437 4.404 4.404 442,114 -0.02(-0.37%)
Mar 24, 2015 4.462 4.466 4.416 4.420 623,421 -0.05(-1.02%)
Mar 23, 2015 4.470 4.486 4.462 4.466 450,961 -0.00(-0.09%)
Mar 20, 2015 4.474 4.482 4.457 4.470 369,199 +0.01(+0.31%)
Mar 19, 2015 4.452 4.477 4.440 4.456 1,080,040 +0.00(+0.09%)
Mar 18, 2015 4.415 4.464 4.395 4.452 559,907 +0.04(+0.83%)
Mar 17, 2015 4.419 4.432 4.411 4.415 274,532 -0.02(-0.55%)
Mar 16, 2015 4.415 4.440 4.407 4.440 395,834 +0.04(+0.84%)
Mar 13, 2015 4.419 4.423 4.383 4.403 514,276 -0.02(-0.37%)
Mar 12, 2015 4.399 4.428 4.399 4.419 481,164 +0.02(+0.56%)
Mar 11, 2015 4.403 4.411 4.387 4.395 424,044 -0.01(-0.19%)
Mar 10, 2015 4.415 4.415 4.383 4.403 620,697 -0.03(-0.65%)
Mar 09, 2015 4.423 4.440 4.411 4.432 1,117,457 -0.01(-0.28%)
Mar 06, 2015 4.473 4.473 4.432 4.444 689,991 -0.03(-0.73%)
Mar 05, 2015 4.460 4.477 4.452 4.477 419,013 +0.02(+0.37%)
Mar 04, 2015 4.464 4.464 4.436 4.460 650,685 -0.00(-0.09%)
Mar 03, 2015 4.473 4.473 4.448 4.464 491,577 -0.01(-0.18%)
Mar 02, 2015 4.464 4.477 4.448 4.473 632,318 +0.01(+0.28%)
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%)
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.