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 )

8.460 -0.060 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2008 4.350 4.374 4.312 4.333 830,608 +0.00(+0.00%)
Jan 30, 2008 4.307 4.383 4.243 4.333 923,688 -0.01(-0.16%)
Jan 29, 2008 4.314 4.362 4.286 4.340 654,847 +0.04(+0.88%)
Jan 28, 2008 4.322 4.322 4.243 4.303 842,188 +0.00(+0.06%)
Jan 25, 2008 4.336 4.350 4.253 4.300 736,959 -0.01(-0.33%)
Jan 24, 2008 4.274 4.329 4.272 4.314 722,380 +0.06(+1.39%)
Jan 23, 2008 4.279 4.279 4.172 4.255 766,910 -0.03(-0.66%)
Jan 22, 2008 4.037 4.303 4.037 4.284 1,242,069 -0.10(-2.38%)
Jan 21, 2008 4.367 4.426 4.310 4.388 0 +0.00(+0.00%)
Jan 18, 2008 4.367 4.426 4.310 4.388 856,252 +0.00(+0.11%)
Jan 17, 2008 4.468 4.468 4.381 4.383 1,452,953 -0.08(-1.81%)
Jan 16, 2008 4.374 4.468 4.374 4.464 901,710 +0.06(+1.29%)
Jan 15, 2008 4.445 4.471 4.362 4.407 1,089,261 -0.07(-1.54%)
Jan 14, 2008 4.485 4.504 4.440 4.476 679,166 -0.01(-0.21%)
Jan 11, 2008 4.433 4.485 4.425 4.485 699,415 +0.03(+0.64%)
Jan 10, 2008 4.435 4.485 4.428 4.457 916,217 +0.04(+0.86%)
Jan 09, 2008 4.383 4.476 4.312 4.419 958,608 +0.05(+1.25%)
Jan 08, 2008 4.386 4.402 4.362 4.364 794,751 -0.01(-0.22%)
Jan 07, 2008 4.464 4.478 4.331 4.374 1,448,004 -0.09(-1.91%)
Jan 04, 2008 4.476 4.478 4.409 4.459 821,306 -0.03(-0.74%)
Jan 03, 2008 4.457 4.495 4.397 4.492 848,929 +0.06(+1.39%)
Jan 02, 2008 4.426 4.440 4.383 4.431 1,057,876 -0.00(-0.05%)
Jan 01, 2008 4.276 4.442 4.269 4.433 2,285,438 +0.00(+0.00%)
Dec 31, 2007 4.276 4.442 4.269 4.433 2,285,438 +0.15(+3.60%)
Dec 28, 2007 4.284 4.381 4.276 4.279 2,143,931 -0.05(-1.20%)
Dec 27, 2007 4.279 4.338 4.269 4.331 2,269,514 +0.04(+1.00%)
Dec 26, 2007 4.350 4.350 4.279 4.288 2,695,997 -0.03(-0.77%)
Dec 24, 2007 4.253 4.348 4.212 4.322 1,168,504 +0.07(+1.56%)
Dec 21, 2007 4.184 4.258 4.089 4.255 2,665,093 +0.15(+3.70%)
Dec 20, 2007 3.987 4.113 3.985 4.103 2,779,943 +0.10(+2.43%)
Dec 19, 2007 4.030 4.054 3.978 4.006 2,843,405 -0.01(-0.24%)
Dec 18, 2007 4.030 4.047 3.994 4.016 2,907,340 -0.01(-0.24%)
Dec 17, 2007 4.101 4.130 4.006 4.025 2,736,494 -0.08(-2.02%)
Dec 14, 2007 4.058 4.165 4.049 4.108 1,741,788 +0.03(+0.70%)
Dec 13, 2007 4.054 4.115 4.013 4.080 2,188,520 +0.03(+0.64%)
Dec 12, 2007 4.148 4.172 4.047 4.054 2,001,643 -0.04(-1.04%)
Dec 11, 2007 4.163 4.175 4.070 4.096 1,963,256 -0.08(-1.87%)
Dec 10, 2007 4.201 4.208 4.151 4.175 1,392,081 -0.01(-0.28%)
Dec 07, 2007 4.167 4.205 4.153 4.186 2,115,119 +0.02(+0.45%)
Dec 06, 2007 4.115 4.191 4.103 4.167 2,209,190 +0.02(+0.46%)
Dec 05, 2007 4.032 4.148 4.032 4.148 2,241,250 +0.12(+2.94%)
Dec 04, 2007 4.006 4.039 3.992 4.030 1,853,577 +0.02(+0.59%)
Dec 03, 2007 4.063 4.075 3.997 4.006 1,361,286 -0.06(-1.40%)
Nov 30, 2007 3.983 4.075 3.983 4.063 2,109,635 +0.09(+2.15%)
Nov 29, 2007 3.971 4.001 3.935 3.978 1,851,046 -0.05(-1.18%)
Nov 28, 2007 3.966 4.077 3.959 4.025 2,134,524 +0.06(+1.49%)
Nov 27, 2007 3.928 3.971 3.873 3.966 2,212,565 +0.05(+1.21%)
Nov 26, 2007 4.032 4.037 3.911 3.919 1,535,254 -0.10(-2.42%)
Nov 23, 2007 3.980 4.028 3.937 4.016 335,786 +0.08(+2.11%)
Nov 21, 2007 3.890 3.973 3.864 3.933 1,367,192 -0.00(-0.12%)
Nov 20, 2007 3.923 4.004 3.864 3.937 1,438,483 +0.01(+0.36%)
Nov 19, 2007 3.911 3.956 3.840 3.923 1,728,711 +0.00(+0.06%)
Nov 16, 2007 3.959 3.971 3.864 3.921 1,214,485 -0.03(-0.84%)
Nov 15, 2007 3.971 3.983 3.911 3.954 1,079,495 -0.08(-1.88%)
Nov 14, 2007 4.006 4.047 3.937 4.030 1,237,686 +0.05(+1.25%)
Nov 13, 2007 3.954 4.054 3.914 3.980 1,616,501 +0.04(+1.02%)
Nov 12, 2007 3.935 4.035 3.911 3.940 1,098,056 -0.05(-1.36%)
Nov 09, 2007 4.018 4.077 3.959 3.994 1,509,775 -0.05(-1.12%)
Nov 08, 2007 4.028 4.099 3.911 4.039 1,196,767 +0.01(+0.29%)
Nov 07, 2007 4.066 4.125 4.013 4.028 1,143,615 -0.12(-2.80%)
Nov 06, 2007 4.182 4.236 4.106 4.144 1,295,057 -0.09(-2.06%)
Nov 05, 2007 4.243 4.246 4.030 4.231 2,051,425 +0.05(+1.18%)
Nov 02, 2007 4.146 4.262 4.056 4.182 1,268,903 +0.04(+0.86%)
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.