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 (%)
Jan 31, 2014 4.135 4.160 4.131 4.146 626,509 -0.03(-0.62%)
Jan 30, 2014 4.138 4.175 4.138 4.171 526,812 +0.05(+1.16%)
Jan 29, 2014 4.127 4.153 4.112 4.124 543,802 -0.02(-0.53%)
Jan 28, 2014 4.149 4.160 4.135 4.146 407,563 +0.01(+0.36%)
Jan 27, 2014 4.190 4.192 4.109 4.131 632,792 -0.06(-1.40%)
Jan 24, 2014 4.237 4.237 4.179 4.190 654,031 -0.06(-1.30%)
Jan 23, 2014 4.274 4.274 4.226 4.245 604,322 -0.03(-0.77%)
Jan 22, 2014 4.293 4.293 4.252 4.278 760,334 +0.02(+0.37%)
Jan 21, 2014 4.229 4.262 4.229 4.262 730,638 +0.03(+0.78%)
Jan 17, 2014 4.218 4.229 4.229 4.229 443,235 +0.01(+0.26%)
Jan 16, 2014 4.200 4.218 4.193 4.218 315,747 +0.01(+0.17%)
Jan 15, 2014 4.189 4.217 4.182 4.211 611,428 +0.02(+0.52%)
Jan 14, 2014 4.156 4.196 4.142 4.189 761,638 +0.04(+0.97%)
Jan 13, 2014 4.167 4.179 4.138 4.149 953,532 -0.02(-0.52%)
Jan 10, 2014 4.153 4.182 4.153 4.171 739,602 +0.02(+0.53%)
Jan 09, 2014 4.167 4.167 4.142 4.149 575,704 -0.02(-0.52%)
Jan 08, 2014 4.145 4.182 4.145 4.171 980,877 +0.01(+0.35%)
Jan 07, 2014 4.120 4.160 4.120 4.156 833,628 +0.05(+1.33%)
Jan 06, 2014 4.131 4.138 4.102 4.102 707,807 -0.04(-0.97%)
Jan 03, 2014 4.113 4.145 4.105 4.142 527,222 +0.04(+0.89%)
Jan 02, 2014 4.109 4.113 4.087 4.105 793,750 -0.00(-0.09%)
Dec 31, 2013 4.149 4.109 4.109 4.109 1,211,491 -0.01(-0.35%)
Dec 30, 2013 4.131 4.131 4.103 4.124 668,218 -0.01(-0.26%)
Dec 27, 2013 4.142 4.145 4.113 4.134 599,157 -0.01(-0.26%)
Dec 26, 2013 4.145 4.164 4.113 4.145 748,184 +0.00(+0.00%)
Dec 24, 2013 4.116 4.153 4.113 4.145 387,254 +0.02(+0.53%)
Dec 23, 2013 4.087 4.127 4.087 4.124 774,978 +0.04(+0.89%)
Dec 20, 2013 4.072 4.109 4.069 4.087 1,230,622 +0.01(+0.30%)
Dec 19, 2013 4.061 4.075 4.032 4.075 759,022 +0.02(+0.54%)
Dec 18, 2013 4.032 4.061 4.021 4.053 1,025,080 +0.03(+0.72%)
Dec 17, 2013 4.039 4.039 4.014 4.024 763,248 -0.01(-0.27%)
Dec 16, 2013 4.017 4.046 4.014 4.035 469,197 +0.02(+0.54%)
Dec 13, 2013 4.032 4.035 4.010 4.014 801,353 -0.02(-0.45%)
Dec 12, 2013 4.021 4.039 4.017 4.032 796,590 +0.00(+0.09%)
Dec 11, 2013 4.035 4.043 4.017 4.028 546,031 -0.01(-0.18%)
Dec 10, 2013 4.032 4.046 4.017 4.035 713,381 -0.01(-0.36%)
Dec 09, 2013 4.043 4.053 4.028 4.050 937,977 +0.00(+0.00%)
Dec 06, 2013 4.032 4.050 4.024 4.050 582,725 +0.03(+0.63%)
Dec 05, 2013 4.003 4.024 4.003 4.024 514,025 +0.02(+0.45%)
Dec 04, 2013 4.010 4.021 4.006 4.006 525,433 -0.01(-0.18%)
Dec 03, 2013 4.014 4.023 4.006 4.014 502,329 -0.01(-0.18%)
Dec 02, 2013 4.050 4.057 4.021 4.021 757,725 -0.02(-0.54%)
Nov 29, 2013 4.050 4.061 4.024 4.043 310,169 +0.01(+0.18%)
Nov 27, 2013 4.006 4.039 4.006 4.035 354,283 +0.02(+0.54%)
Nov 26, 2013 4.006 4.028 4.006 4.014 498,394 -0.00(-0.09%)
Nov 25, 2013 4.108 4.108 4.014 4.017 673,822 -0.03(-0.80%)
Nov 22, 2013 4.035 4.050 4.035 4.050 655,245 +0.01(+0.18%)
Nov 21, 2013 4.021 4.043 4.017 4.043 483,271 +0.03(+0.81%)
Nov 20, 2013 4.017 4.028 3.999 4.010 433,662 -0.01(-0.24%)
Nov 19, 2013 4.016 4.020 4.005 4.020 626,091 +0.00(+0.09%)
Nov 18, 2013 4.027 4.034 4.005 4.016 920,078 +0.00(+0.00%)
Nov 15, 2013 4.016 4.020 4.005 4.016 671,458 +0.00(+0.00%)
Nov 14, 2013 3.995 4.016 3.991 4.016 549,040 +0.03(+0.81%)
Nov 12, 2013 3.980 3.987 3.962 3.984 466,939 +0.00(+0.09%)
Nov 11, 2013 3.966 3.991 3.962 3.980 382,708 +0.01(+0.36%)
Nov 08, 2013 3.977 3.984 3.952 3.966 798,009 +0.00(+0.00%)
Nov 07, 2013 4.016 4.016 3.962 3.966 443,416 -0.04(-0.98%)
Nov 06, 2013 4.005 4.018 3.941 4.005 1,954,830 -0.01(-0.18%)
Nov 05, 2013 3.998 4.016 3.991 4.013 640,096 -0.00(-0.09%)
Nov 04, 2013 3.998 4.016 3.998 4.016 488,971 +0.02(+0.45%)
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.