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 (%)
Dec 30, 2016 4.499 4.499 4.499 0 -0.03(-0.55%)
Dec 29, 2016 4.540 4.555 4.499 4.524 763,013 +0.01(+0.22%)
Dec 28, 2016 4.570 4.590 4.514 4.514 683,581 -0.06(-1.21%)
Dec 27, 2016 4.570 4.595 4.569 4.570 462,709 -0.01(-0.11%)
Dec 23, 2016 4.575 4.575 4.575 0 +0.00(+0.00%)
Dec 22, 2016 4.545 4.575 4.545 4.575 665,268 +0.03(+0.55%)
Dec 21, 2016 4.595 4.595 4.540 4.550 658,485 -0.03(-0.73%)
Dec 20, 2016 4.568 4.588 4.563 4.583 786,987 +0.03(+0.65%)
Dec 19, 2016 4.568 4.573 4.544 4.553 517,768 +0.00(+0.00%)
Dec 16, 2016 4.534 4.563 4.529 4.553 1,019,995 +0.02(+0.55%)
Dec 15, 2016 4.509 4.537 4.509 4.529 959,915 +0.03(+0.66%)
Dec 14, 2016 4.499 4.499 4.479 4.499 995,960 +0.00(+0.00%)
Dec 13, 2016 4.439 4.499 4.439 4.499 908,496 +0.06(+1.46%)
Dec 12, 2016 4.454 4.459 4.424 4.434 471,716 -0.01(-0.22%)
Dec 09, 2016 4.469 4.469 4.429 4.444 702,107 -0.00(-0.11%)
Dec 08, 2016 4.454 4.474 4.434 4.449 694,356 +0.01(+0.22%)
Dec 07, 2016 4.414 4.449 4.414 4.439 984,849 +0.03(+0.79%)
Dec 06, 2016 4.384 4.404 4.379 4.404 376,059 +0.02(+0.57%)
Dec 05, 2016 4.374 4.389 4.370 4.379 855,183 +0.01(+0.23%)
Dec 02, 2016 4.414 4.414 4.365 4.370 591,548 -0.03(-0.68%)
Dec 01, 2016 4.429 4.434 4.389 4.399 363,832 -0.03(-0.67%)
Nov 30, 2016 4.449 4.449 4.419 4.429 584,853 -0.01(-0.22%)
Nov 29, 2016 4.414 4.449 4.414 4.439 604,396 +0.02(+0.45%)
Nov 28, 2016 4.459 4.474 4.414 4.419 688,983 -0.05(-1.22%)
Nov 25, 2016 4.469 4.474 4.434 4.474 443,656 +0.02(+0.45%)
Nov 23, 2016 4.454 4.454 4.454 0 +0.02(+0.45%)
Nov 22, 2016 4.434 4.464 4.428 4.434 544,283 +0.01(+0.22%)
Nov 21, 2016 4.419 4.434 4.399 4.424 887,672 +0.00(+0.03%)
Nov 18, 2016 4.398 4.428 4.378 4.423 939,578 +0.02(+0.45%)
Nov 17, 2016 4.344 4.403 4.344 4.403 438,260 +0.05(+1.13%)
Nov 16, 2016 4.310 4.356 4.310 4.354 608,535 +0.02(+0.57%)
Nov 15, 2016 4.275 4.329 4.231 4.329 1,054,690 +0.06(+1.38%)
Nov 14, 2016 4.354 4.378 4.265 4.270 794,078 -0.08(-1.81%)
Nov 11, 2016 4.378 4.395 4.344 4.349 528,668 -0.03(-0.67%)
Nov 10, 2016 4.398 4.418 4.359 4.378 752,869 -0.00(-0.11%)
Nov 09, 2016 4.354 4.418 4.344 4.383 1,120,909 +0.00(+0.00%)
Nov 08, 2016 4.378 4.408 4.373 4.383 212,801 -0.00(-0.11%)
Nov 07, 2016 4.408 4.413 4.370 4.388 387,324 +0.06(+1.36%)
Nov 04, 2016 4.359 4.360 4.329 4.329 476,367 -0.02(-0.57%)
Nov 03, 2016 4.329 4.349 4.329 4.354 470,592 +0.03(+0.80%)
Nov 02, 2016 4.452 4.468 4.319 4.319 1,208,033 -0.14(-3.09%)
Nov 01, 2016 4.511 4.511 4.457 4.457 467,813 -0.06(-1.31%)
Oct 31, 2016 4.492 4.516 4.467 4.516 681,621 +0.05(+1.10%)
Oct 28, 2016 4.477 4.504 4.467 4.467 308,287 -0.01(-0.33%)
Oct 27, 2016 4.531 4.531 4.477 4.482 536,510 -0.04(-0.98%)
Oct 26, 2016 4.516 4.546 4.514 4.526 279,734 -0.02(-0.43%)
Oct 25, 2016 4.546 4.546 4.526 4.546 160,684 +0.00(+0.11%)
Oct 24, 2016 4.531 4.546 4.521 4.541 361,924 +0.01(+0.33%)
Oct 21, 2016 4.492 4.526 4.477 4.526 280,264 +0.03(+0.66%)
Oct 20, 2016 4.521 4.538 4.472 4.496 417,748 -0.02(-0.51%)
Oct 19, 2016 4.456 4.524 4.456 4.520 378,197 +0.06(+1.31%)
Oct 18, 2016 4.481 4.498 4.447 4.461 674,926 +0.01(+0.33%)
Oct 17, 2016 4.529 4.529 4.432 4.447 933,101 -0.08(-1.83%)
Oct 14, 2016 4.549 4.549 4.510 4.529 474,220 -0.01(-0.32%)
Oct 13, 2016 4.539 4.554 4.495 4.544 662,454 -0.03(-0.64%)
Oct 12, 2016 4.578 4.583 4.559 4.573 244,436 -0.01(-0.32%)
Oct 11, 2016 4.632 4.633 4.568 4.588 361,372 -0.05(-1.15%)
Oct 10, 2016 4.627 4.646 4.622 4.641 330,244 +0.02(+0.53%)
Oct 07, 2016 4.622 4.627 4.607 4.617 272,112 +0.00(+0.11%)
Oct 06, 2016 4.617 4.622 4.602 4.612 240,032 -0.01(-0.21%)
Oct 05, 2016 4.612 4.622 4.602 4.622 279,752 +0.00(+0.00%)
Oct 04, 2016 4.622 4.636 4.593 4.622 425,978 +0.00(+0.00%)
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.