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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2008 4.399 4.401 4.328 4.354 562,284 -0.07(-1.61%)
Mar 28, 2008 4.406 4.433 4.340 4.425 563,073 +0.04(+0.86%)
Mar 27, 2008 4.416 4.442 4.387 4.387 704,733 -0.00(-0.05%)
Mar 26, 2008 4.390 4.421 4.295 4.390 695,097 -0.01(-0.16%)
Mar 25, 2008 4.354 4.425 4.302 4.397 683,926 +0.08(+1.81%)
Mar 24, 2008 4.357 4.361 4.290 4.319 588,542 +0.04(+0.94%)
Mar 21, 2008 4.290 4.371 4.264 4.278 655,529 +0.00(+0.00%)
Mar 20, 2008 4.290 4.371 4.264 4.278 655,529 -0.01(-0.33%)
Mar 19, 2008 4.347 4.399 4.267 4.293 681,339 -0.07(-1.58%)
Mar 18, 2008 4.326 4.361 4.286 4.361 456,873 +0.09(+2.22%)
Mar 17, 2008 4.276 4.347 4.267 4.267 667,346 -0.09(-2.12%)
Mar 14, 2008 4.414 4.421 4.314 4.359 582,893 -0.08(-1.71%)
Mar 13, 2008 4.364 4.435 4.281 4.435 768,627 +0.06(+1.35%)
Mar 12, 2008 4.359 4.376 4.305 4.376 555,559 -0.00(-0.05%)
Mar 11, 2008 4.406 4.423 4.302 4.378 780,440 +0.08(+1.76%)
Mar 10, 2008 4.378 4.387 4.283 4.302 511,262 -0.11(-2.47%)
Mar 07, 2008 4.430 4.430 4.340 4.411 615,256 +0.00(+0.11%)
Mar 06, 2008 4.361 4.425 4.338 4.406 567,199 +0.03(+0.76%)
Mar 05, 2008 4.387 4.421 4.340 4.373 810,887 -0.07(-1.60%)
Mar 04, 2008 4.030 4.444 4.030 4.444 966,802 +0.09(+2.18%)
Mar 03, 2008 4.297 4.373 4.297 4.350 684,946 +0.05(+1.27%)
Feb 29, 2008 4.456 4.456 4.295 4.295 805,141 -0.13(-2.84%)
Feb 28, 2008 4.376 4.444 4.338 4.421 679,631 +0.03(+0.59%)
Feb 27, 2008 4.340 4.430 4.333 4.395 590,626 +0.06(+1.42%)
Feb 26, 2008 4.385 4.416 4.316 4.333 922,677 -0.05(-1.14%)
Feb 25, 2008 4.359 4.392 4.316 4.383 565,052 +0.05(+1.04%)
Feb 22, 2008 4.309 4.357 4.267 4.338 812,671 +0.06(+1.44%)
Feb 21, 2008 4.342 4.366 4.255 4.276 1,007,855 -0.05(-1.15%)
Feb 20, 2008 4.255 4.335 4.224 4.326 779,773 +0.06(+1.39%)
Feb 19, 2008 4.300 4.326 4.255 4.267 612,784 +0.04(+0.84%)
Feb 18, 2008 4.267 4.290 4.217 4.231 0 +0.00(+0.00%)
Feb 15, 2008 4.267 4.290 4.217 4.231 820,139 -0.04(-0.83%)
Feb 14, 2008 4.380 4.390 4.207 4.267 1,109,647 -0.09(-2.17%)
Feb 13, 2008 4.461 4.466 4.331 4.361 718,465 -0.05(-1.23%)
Feb 12, 2008 4.409 4.449 4.409 4.416 545,789 +0.03(+0.65%)
Feb 11, 2008 4.416 4.449 4.385 4.387 520,602 -0.05(-1.07%)
Feb 08, 2008 4.350 4.456 4.326 4.435 527,568 +0.09(+2.02%)
Feb 07, 2008 4.357 4.397 4.281 4.347 419,426 -0.02(-0.43%)
Feb 06, 2008 4.433 4.473 4.352 4.366 1,077,841 -0.09(-2.02%)
Feb 05, 2008 4.350 4.456 4.316 4.456 1,207,363 +0.10(+2.40%)
Feb 04, 2008 4.418 4.423 4.352 4.352 960,204 -0.07(-1.50%)
Feb 01, 2008 4.342 4.423 4.342 4.418 733,746 +0.09(+1.97%)
Jan 31, 2008 4.350 4.373 4.312 4.333 830,686 +0.00(+0.00%)
Jan 30, 2008 4.307 4.383 4.243 4.333 923,774 -0.01(-0.16%)
Jan 29, 2008 4.314 4.361 4.286 4.340 654,908 +0.04(+0.88%)
Jan 28, 2008 4.321 4.321 4.243 4.302 842,266 +0.00(+0.06%)
Jan 25, 2008 4.335 4.350 4.252 4.300 737,028 -0.01(-0.33%)
Jan 24, 2008 4.274 4.328 4.271 4.314 722,448 +0.06(+1.39%)
Jan 23, 2008 4.278 4.278 4.172 4.255 766,982 -0.03(-0.66%)
Jan 22, 2008 4.037 4.302 4.037 4.283 1,242,186 -0.10(-2.38%)
Jan 21, 2008 4.366 4.425 4.309 4.387 0 +0.00(+0.00%)
Jan 18, 2008 4.366 4.425 4.309 4.387 856,332 +0.00(+0.11%)
Jan 17, 2008 4.468 4.468 4.380 4.383 1,453,089 -0.08(-1.81%)
Jan 16, 2008 4.373 4.468 4.373 4.463 901,794 +0.06(+1.29%)
Jan 15, 2008 4.444 4.470 4.361 4.406 1,089,363 -0.07(-1.54%)
Jan 14, 2008 4.485 4.504 4.440 4.475 679,230 -0.01(-0.21%)
Jan 11, 2008 4.433 4.485 4.425 4.485 699,480 +0.03(+0.64%)
Jan 10, 2008 4.435 4.485 4.428 4.456 916,303 +0.04(+0.86%)
Jan 09, 2008 4.383 4.475 4.312 4.418 958,697 +0.05(+1.25%)
Jan 08, 2008 4.385 4.402 4.361 4.364 794,826 -0.01(-0.22%)
Jan 07, 2008 4.463 4.478 4.331 4.373 1,448,140 -0.09(-1.91%)
Jan 04, 2008 4.475 4.478 4.409 4.459 821,383 -0.03(-0.74%)
Jan 03, 2008 4.456 4.494 4.397 4.492 849,008 +0.06(+1.39%)
Jan 02, 2008 4.425 4.440 4.383 4.430 1,057,975 -0.00(-0.05%)
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.