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 (%)
Jan 31, 2017 4.779 4.799 4.743 4.794 628,467 +0.01(+0.11%)
Jan 30, 2017 4.769 4.799 4.728 4.789 556,589 +0.01(+0.21%)
Jan 27, 2017 4.758 4.779 4.748 4.779 482,448 +0.04(+0.75%)
Jan 26, 2017 4.733 4.769 4.728 4.743 595,216 -0.01(-0.11%)
Jan 25, 2017 4.728 4.748 4.718 4.748 520,463 +0.02(+0.43%)
Jan 24, 2017 4.692 4.728 4.677 4.728 416,951 +0.05(+0.98%)
Jan 23, 2017 4.672 4.687 4.662 4.682 422,653 +0.00(+0.00%)
Jan 20, 2017 4.667 4.687 4.642 4.682 485,306 +0.02(+0.36%)
Jan 19, 2017 4.666 4.671 4.645 4.666 852,957 +0.01(+0.11%)
Jan 18, 2017 4.630 4.666 4.630 4.661 530,260 +0.04(+0.76%)
Jan 17, 2017 4.635 4.645 4.625 4.625 629,487 +0.00(+0.00%)
Jan 13, 2017 4.625 4.625 4.625 0 -0.01(-0.22%)
Jan 12, 2017 4.620 4.640 4.600 4.635 411,478 +0.02(+0.44%)
Jan 11, 2017 4.595 4.621 4.595 4.615 520,008 +0.02(+0.33%)
Jan 10, 2017 4.605 4.645 4.595 4.600 626,700 +0.01(+0.22%)
Jan 09, 2017 4.620 4.635 4.590 4.590 732,647 -0.03(-0.54%)
Jan 06, 2017 4.590 4.625 4.580 4.615 659,031 +0.05(+0.99%)
Jan 05, 2017 4.575 4.590 4.565 4.570 406,597 -0.01(-0.11%)
Jan 04, 2017 4.555 4.585 4.555 4.575 436,352 +0.04(+0.89%)
Jan 03, 2017 4.525 4.545 4.505 4.535 561,432 +0.04(+0.78%)
Dec 30, 2016 4.500 4.500 4.500 0 -0.03(-0.56%)
Dec 29, 2016 4.540 4.555 4.500 4.525 762,941 +0.01(+0.22%)
Dec 28, 2016 4.570 4.590 4.515 4.515 683,516 -0.06(-1.21%)
Dec 27, 2016 4.570 4.595 4.570 4.570 462,665 -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 4.575 665,205 +0.03(+0.55%)
Dec 21, 2016 4.595 4.595 4.540 4.550 658,423 -0.03(-0.73%)
Dec 20, 2016 4.569 4.589 4.564 4.584 786,914 +0.03(+0.66%)
Dec 19, 2016 4.569 4.574 4.544 4.554 517,719 +0.00(+0.00%)
Dec 16, 2016 4.534 4.564 4.529 4.554 1,019,900 +0.02(+0.55%)
Dec 15, 2016 4.509 4.537 4.509 4.529 959,825 +0.03(+0.66%)
Dec 14, 2016 4.499 4.499 4.479 4.499 995,867 +0.00(+0.00%)
Dec 13, 2016 4.440 4.499 4.440 4.499 908,411 +0.06(+1.46%)
Dec 12, 2016 4.454 4.459 4.425 4.435 471,672 -0.01(-0.22%)
Dec 09, 2016 4.469 4.469 4.430 4.444 702,041 -0.00(-0.11%)
Dec 08, 2016 4.454 4.474 4.435 4.449 694,291 +0.01(+0.22%)
Dec 07, 2016 4.415 4.449 4.415 4.440 984,757 +0.03(+0.79%)
Dec 06, 2016 4.385 4.405 4.380 4.405 376,024 +0.02(+0.57%)
Dec 05, 2016 4.375 4.390 4.370 4.380 855,103 +0.01(+0.23%)
Dec 02, 2016 4.415 4.415 4.365 4.370 591,492 -0.03(-0.68%)
Dec 01, 2016 4.430 4.435 4.390 4.400 363,798 -0.03(-0.67%)
Nov 30, 2016 4.449 4.449 4.420 4.430 584,798 -0.01(-0.22%)
Nov 29, 2016 4.415 4.449 4.415 4.440 604,340 +0.02(+0.45%)
Nov 28, 2016 4.459 4.474 4.415 4.420 688,918 -0.05(-1.22%)
Nov 25, 2016 4.469 4.474 4.435 4.474 443,614 +0.02(+0.45%)
Nov 23, 2016 4.454 4.454 4.454 0 +0.02(+0.45%)
Nov 22, 2016 4.435 4.464 4.428 4.435 544,232 +0.01(+0.22%)
Nov 21, 2016 4.420 4.435 4.400 4.425 887,589 +0.00(+0.03%)
Nov 18, 2016 4.399 4.428 4.379 4.423 939,490 +0.02(+0.45%)
Nov 17, 2016 4.344 4.403 4.344 4.403 438,219 +0.05(+1.13%)
Nov 16, 2016 4.310 4.357 4.310 4.354 608,478 +0.02(+0.57%)
Nov 15, 2016 4.276 4.330 4.231 4.330 1,054,591 +0.06(+1.38%)
Nov 14, 2016 4.354 4.379 4.266 4.271 794,003 -0.08(-1.81%)
Nov 11, 2016 4.379 4.395 4.344 4.349 528,619 -0.03(-0.67%)
Nov 10, 2016 4.399 4.418 4.359 4.379 752,798 -0.00(-0.11%)
Nov 09, 2016 4.354 4.418 4.344 4.384 1,120,804 +0.00(+0.00%)
Nov 08, 2016 4.379 4.408 4.374 4.384 212,781 -0.00(-0.11%)
Nov 07, 2016 4.408 4.413 4.370 4.389 387,288 +0.06(+1.36%)
Nov 04, 2016 4.359 4.361 4.330 4.330 476,322 -0.02(-0.56%)
Nov 03, 2016 4.330 4.349 4.330 4.354 470,548 +0.03(+0.80%)
Nov 02, 2016 4.453 4.468 4.320 4.320 1,207,920 -0.14(-3.09%)
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.