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 (%)
Feb 28, 2014 4.272 4.294 4.243 4.276 699,055 +0.01(+0.35%)
Feb 27, 2014 4.254 4.261 4.243 4.261 816,526 +0.01(+0.26%)
Feb 26, 2014 4.250 4.261 4.239 4.250 460,545 +0.01(+0.17%)
Feb 25, 2014 4.257 4.261 4.235 4.243 542,402 -0.01(-0.35%)
Feb 24, 2014 4.254 4.268 4.230 4.257 593,926 +0.03(+0.66%)
Feb 21, 2014 4.239 4.261 4.228 4.230 765,685 -0.02(-0.39%)
Feb 20, 2014 4.231 4.257 4.225 4.246 538,802 +0.01(+0.35%)
Feb 19, 2014 4.257 4.268 4.228 4.231 722,948 -0.02(-0.58%)
Feb 18, 2014 4.256 4.274 4.231 4.256 528,551 +0.01(+0.17%)
Feb 14, 2014 4.227 4.249 4.249 4.249 502,244 +0.02(+0.52%)
Feb 13, 2014 4.205 4.234 4.194 4.227 587,019 +0.02(+0.44%)
Feb 12, 2014 4.208 4.219 4.194 4.208 397,300 +0.00(+0.09%)
Feb 11, 2014 4.190 4.226 4.190 4.205 679,368 +0.01(+0.26%)
Feb 10, 2014 4.190 4.194 4.172 4.194 497,483 +0.00(+0.09%)
Feb 07, 2014 4.168 4.194 4.157 4.190 586,121 +0.02(+0.44%)
Feb 06, 2014 4.146 4.181 4.139 4.172 743,525 +0.03(+0.80%)
Feb 05, 2014 4.131 4.142 4.101 4.139 463,417 -0.01(-0.18%)
Feb 04, 2014 4.109 4.157 4.095 4.146 616,356 +0.05(+1.26%)
Feb 03, 2014 4.153 4.153 4.072 4.095 638,538 -0.05(-1.24%)
Jan 31, 2014 4.135 4.161 4.131 4.146 626,450 -0.03(-0.62%)
Jan 30, 2014 4.139 4.175 4.139 4.172 526,763 +0.05(+1.16%)
Jan 29, 2014 4.128 4.153 4.113 4.124 543,751 -0.02(-0.53%)
Jan 28, 2014 4.150 4.161 4.135 4.146 407,525 +0.01(+0.36%)
Jan 27, 2014 4.190 4.192 4.109 4.131 632,732 -0.06(-1.40%)
Jan 24, 2014 4.238 4.238 4.179 4.190 653,970 -0.06(-1.30%)
Jan 23, 2014 4.275 4.275 4.227 4.245 604,265 -0.03(-0.77%)
Jan 22, 2014 4.293 4.293 4.253 4.278 760,263 +0.02(+0.37%)
Jan 21, 2014 4.230 4.262 4.230 4.262 730,570 +0.03(+0.78%)
Jan 17, 2014 4.219 4.230 4.230 4.230 443,193 +0.01(+0.26%)
Jan 16, 2014 4.200 4.219 4.193 4.219 315,718 +0.01(+0.17%)
Jan 15, 2014 4.190 4.217 4.182 4.211 611,371 +0.02(+0.52%)
Jan 14, 2014 4.157 4.197 4.142 4.190 761,566 +0.04(+0.97%)
Jan 13, 2014 4.168 4.179 4.138 4.149 953,442 -0.02(-0.52%)
Jan 10, 2014 4.153 4.182 4.153 4.171 739,533 +0.02(+0.53%)
Jan 09, 2014 4.168 4.168 4.142 4.149 575,650 -0.02(-0.52%)
Jan 08, 2014 4.146 4.182 4.146 4.171 980,785 +0.01(+0.35%)
Jan 07, 2014 4.120 4.160 4.120 4.157 833,550 +0.05(+1.33%)
Jan 06, 2014 4.131 4.138 4.102 4.102 707,741 -0.04(-0.97%)
Jan 03, 2014 4.113 4.146 4.106 4.142 527,173 +0.04(+0.89%)
Jan 02, 2014 4.109 4.113 4.087 4.106 793,676 -0.00(-0.09%)
Dec 31, 2013 4.149 4.109 4.109 4.109 1,211,378 -0.01(-0.35%)
Dec 30, 2013 4.131 4.131 4.103 4.124 668,155 -0.01(-0.26%)
Dec 27, 2013 4.142 4.146 4.113 4.135 599,101 -0.01(-0.26%)
Dec 26, 2013 4.146 4.164 4.113 4.146 748,114 +0.00(+0.00%)
Dec 24, 2013 4.117 4.153 4.113 4.146 387,218 +0.02(+0.53%)
Dec 23, 2013 4.087 4.128 4.087 4.124 774,906 +0.04(+0.89%)
Dec 20, 2013 4.073 4.109 4.069 4.087 1,230,507 +0.01(+0.30%)
Dec 19, 2013 4.061 4.075 4.032 4.075 758,951 +0.02(+0.54%)
Dec 18, 2013 4.032 4.061 4.021 4.054 1,024,984 +0.03(+0.72%)
Dec 17, 2013 4.039 4.039 4.014 4.025 763,177 -0.01(-0.27%)
Dec 16, 2013 4.018 4.046 4.014 4.036 469,153 +0.02(+0.54%)
Dec 13, 2013 4.032 4.036 4.010 4.014 801,278 -0.02(-0.45%)
Dec 12, 2013 4.021 4.039 4.018 4.032 796,516 +0.00(+0.09%)
Dec 11, 2013 4.036 4.043 4.018 4.028 545,980 -0.01(-0.18%)
Dec 10, 2013 4.032 4.046 4.018 4.036 713,315 -0.01(-0.36%)
Dec 09, 2013 4.043 4.054 4.028 4.050 937,889 +0.00(+0.00%)
Dec 06, 2013 4.032 4.050 4.025 4.050 582,671 +0.03(+0.63%)
Dec 05, 2013 4.003 4.025 4.003 4.025 513,977 +0.02(+0.45%)
Dec 04, 2013 4.010 4.021 4.007 4.007 525,384 -0.01(-0.18%)
Dec 03, 2013 4.014 4.024 4.007 4.014 502,282 -0.01(-0.18%)
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.