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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2016 4.369 4.378 4.350 4.359 608,838 -0.01(-0.21%)
Mar 30, 2016 4.341 4.369 4.341 4.369 342,829 +0.03(+0.74%)
Mar 29, 2016 4.300 4.346 4.290 4.336 276,497 +0.05(+1.07%)
Mar 28, 2016 4.286 4.323 4.281 4.290 558,010 +0.01(+0.32%)
Mar 24, 2016 4.290 4.277 4.277 4.277 403,827 -0.03(-0.64%)
Mar 23, 2016 4.346 4.346 4.300 4.304 393,052 -0.04(-0.95%)
Mar 22, 2016 4.336 4.350 4.332 4.346 279,226 +0.00(+0.03%)
Mar 21, 2016 4.335 4.349 4.326 4.344 419,378 +0.01(+0.21%)
Mar 18, 2016 4.326 4.344 4.315 4.335 261,914 +0.02(+0.42%)
Mar 17, 2016 4.326 4.335 4.312 4.317 481,954 -0.01(-0.21%)
Mar 16, 2016 4.303 4.344 4.294 4.326 341,022 +0.03(+0.74%)
Mar 15, 2016 4.303 4.317 4.285 4.294 308,421 -0.02(-0.42%)
Mar 14, 2016 4.308 4.326 4.301 4.312 214,130 -0.01(-0.21%)
Mar 11, 2016 4.280 4.326 4.280 4.321 309,908 +0.06(+1.50%)
Mar 10, 2016 4.285 4.312 4.244 4.258 350,144 -0.01(-0.21%)
Mar 09, 2016 4.262 4.299 4.258 4.267 292,105 +0.01(+0.21%)
Mar 08, 2016 4.294 4.303 4.253 4.258 819,913 -0.04(-0.85%)
Mar 07, 2016 4.340 4.344 4.285 4.294 413,087 -0.05(-1.26%)
Mar 04, 2016 4.362 4.367 4.331 4.349 477,182 -0.02(-0.52%)
Mar 03, 2016 4.349 4.372 4.340 4.372 250,125 +0.00(+0.00%)
Mar 02, 2016 4.353 4.372 4.335 4.372 366,825 +0.01(+0.21%)
Mar 01, 2016 4.308 4.367 4.299 4.362 483,147 +0.06(+1.48%)
Feb 29, 2016 4.312 4.317 4.285 4.299 223,657 -0.01(-0.21%)
Feb 26, 2016 4.290 4.308 4.271 4.308 250,541 +0.02(+0.42%)
Feb 25, 2016 4.258 4.290 4.226 4.290 256,867 +0.04(+0.86%)
Feb 24, 2016 4.189 4.253 4.180 4.253 467,480 +0.04(+0.97%)
Feb 23, 2016 4.208 4.226 4.198 4.212 307,405 +0.00(+0.11%)
Feb 22, 2016 4.235 4.244 4.194 4.208 718,179 +0.00(+0.11%)
Feb 19, 2016 4.198 4.212 4.180 4.203 542,134 -0.03(-0.65%)
Feb 18, 2016 4.280 4.280 4.208 4.230 528,251 -0.04(-1.03%)
Feb 17, 2016 4.220 4.286 4.220 4.275 392,550 +0.07(+1.61%)
Feb 16, 2016 4.211 4.229 4.175 4.207 532,131 +0.04(+0.86%)
Feb 12, 2016 4.135 4.171 4.171 4.171 445,553 +0.06(+1.54%)
Feb 11, 2016 4.058 4.114 4.045 4.108 787,264 +0.00(+0.00%)
Feb 10, 2016 4.117 4.153 4.103 4.108 374,659 +0.02(+0.44%)
Feb 09, 2016 4.153 4.193 4.090 4.090 783,697 -0.13(-3.10%)
Feb 08, 2016 4.261 4.261 4.153 4.220 593,952 -0.07(-1.68%)
Feb 05, 2016 4.351 4.351 4.288 4.293 350,046 -0.07(-1.55%)
Feb 04, 2016 4.338 4.387 4.329 4.360 434,646 +0.00(+0.00%)
Feb 03, 2016 4.347 4.365 4.297 4.360 409,958 +0.03(+0.73%)
Feb 02, 2016 4.356 4.360 4.320 4.329 363,941 -0.05(-1.13%)
Feb 01, 2016 4.387 4.396 4.374 4.378 525,924 -0.02(-0.41%)
Jan 29, 2016 4.364 4.396 4.348 4.396 429,457 +0.05(+1.25%)
Jan 28, 2016 4.297 4.351 4.234 4.342 743,132 +0.08(+1.90%)
Jan 27, 2016 4.238 4.266 4.207 4.261 442,362 +0.02(+0.43%)
Jan 26, 2016 4.198 4.252 4.193 4.243 509,603 +0.08(+1.95%)
Jan 25, 2016 4.252 4.279 4.162 4.162 666,651 -0.12(-2.74%)
Jan 22, 2016 4.261 4.302 4.239 4.279 630,572 +0.06(+1.39%)
Jan 21, 2016 4.166 4.256 4.139 4.220 429,630 +0.06(+1.52%)
Jan 20, 2016 4.193 4.198 4.035 4.157 1,331,826 -0.07(-1.57%)
Jan 19, 2016 4.201 4.241 4.170 4.224 846,262 +0.06(+1.50%)
Jan 15, 2016 4.183 4.161 4.161 4.161 615,947 -0.09(-2.10%)
Jan 14, 2016 4.255 4.274 4.188 4.250 877,861 +0.01(+0.21%)
Jan 13, 2016 4.340 4.347 4.241 4.241 531,887 -0.08(-1.86%)
Jan 12, 2016 4.366 4.384 4.313 4.322 605,816 -0.01(-0.21%)
Jan 11, 2016 4.340 4.353 4.273 4.331 644,896 +0.00(+0.00%)
Jan 08, 2016 4.375 4.393 4.326 4.331 442,053 -0.03(-0.61%)
Jan 07, 2016 4.366 4.398 4.353 4.358 624,801 -0.06(-1.41%)
Jan 06, 2016 4.442 4.456 4.402 4.420 538,575 -0.06(-1.30%)
Jan 05, 2016 4.491 4.512 4.469 4.478 354,012 -0.02(-0.50%)
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.