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 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%)
Jan 04, 2016 4.487 4.505 4.413 4.500 1,106,032 -0.04(-0.79%)
Dec 31, 2015 4.474 4.536 4.536 4.536 874,645 +0.07(+1.50%)
Dec 30, 2015 4.509 4.525 4.465 4.469 1,365,581 -0.05(-1.18%)
Dec 29, 2015 4.487 4.523 4.483 4.523 402,155 +0.06(+1.30%)
Dec 28, 2015 4.500 4.500 4.465 4.465 693,294 -0.05(-1.09%)
Dec 24, 2015 4.509 4.514 4.514 4.514 254,442 +0.01(+0.30%)
Dec 23, 2015 4.527 4.545 4.496 4.500 847,872 -0.00(-0.10%)
Dec 22, 2015 4.523 4.532 4.483 4.505 544,351 -0.03(-0.59%)
Dec 21, 2015 4.500 4.536 4.474 4.532 801,674 +0.03(+0.62%)
Dec 18, 2015 4.499 4.504 4.477 4.504 360,391 -0.00(-0.10%)
Dec 17, 2015 4.473 4.530 4.468 4.508 775,351 +0.04(+0.79%)
Dec 16, 2015 4.419 4.508 4.411 4.473 525,733 +0.04(+1.00%)
Dec 15, 2015 4.384 4.428 4.380 4.428 562,691 +0.05(+1.21%)
Dec 14, 2015 4.402 4.415 4.322 4.375 679,403 -0.04(-0.90%)
Dec 11, 2015 4.424 4.433 4.393 4.415 828,795 -0.04(-0.80%)
Dec 10, 2015 4.450 4.459 4.442 4.450 330,112 -0.01(-0.20%)
Dec 09, 2015 4.446 4.473 4.433 4.459 790,774 +0.01(+0.30%)
Dec 08, 2015 4.446 4.459 4.424 4.446 395,842 -0.01(-0.30%)
Dec 07, 2015 4.468 4.477 4.442 4.459 366,578 -0.02(-0.40%)
Dec 04, 2015 4.442 4.477 4.433 4.477 311,107 +0.04(+1.00%)
Dec 03, 2015 4.473 4.477 4.431 4.433 255,273 -0.04(-0.79%)
Dec 02, 2015 4.504 4.508 4.468 4.468 576,182 -0.04(-0.88%)
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.