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 )

8.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 29, 2016 4.402 4.457 4.398 4.434 1,692,413 +0.04(+0.95%)
Apr 28, 2016 4.425 4.443 4.388 4.392 604,381 -0.06(-1.25%)
Apr 27, 2016 4.416 4.453 4.411 4.448 614,737 +0.01(+0.31%)
Apr 26, 2016 4.411 4.443 4.411 4.434 646,556 +0.03(+0.74%)
Apr 25, 2016 4.406 4.425 4.388 4.402 539,866 -0.03(-0.63%)
Apr 22, 2016 4.397 4.434 4.397 4.430 414,538 +0.04(+0.95%)
Apr 21, 2016 4.425 4.443 4.388 4.388 467,826 -0.03(-0.74%)
Apr 20, 2016 4.420 4.439 4.411 4.420 586,523 +0.01(+0.24%)
Apr 19, 2016 4.400 4.410 4.377 4.410 701,682 +0.00(+0.10%)
Apr 18, 2016 4.354 4.405 4.354 4.405 577,684 +0.04(+0.84%)
Apr 15, 2016 4.373 4.377 4.354 4.368 379,542 -0.01(-0.21%)
Apr 14, 2016 4.373 4.391 4.364 4.377 273,419 +0.00(+0.11%)
Apr 13, 2016 4.359 4.377 4.354 4.373 407,034 +0.01(+0.32%)
Apr 12, 2016 4.327 4.359 4.322 4.359 276,801 +0.03(+0.64%)
Apr 11, 2016 4.341 4.360 4.331 4.331 313,151 -0.01(-0.21%)
Apr 08, 2016 4.336 4.350 4.327 4.341 232,634 +0.01(+0.32%)
Apr 07, 2016 4.331 4.341 4.308 4.327 277,014 -0.02(-0.53%)
Apr 06, 2016 4.336 4.350 4.317 4.350 445,535 +0.01(+0.21%)
Apr 05, 2016 4.327 4.359 4.327 4.341 386,982 -0.03(-0.63%)
Apr 04, 2016 4.364 4.368 4.336 4.368 268,282 +0.00(+0.00%)
Apr 01, 2016 4.350 4.368 4.350 4.368 365,843 +0.01(+0.21%)
Mar 31, 2016 4.368 4.377 4.350 4.359 608,895 -0.01(-0.21%)
Mar 30, 2016 4.341 4.368 4.341 4.368 342,861 +0.03(+0.74%)
Mar 29, 2016 4.299 4.345 4.290 4.336 276,522 +0.05(+1.07%)
Mar 28, 2016 4.285 4.322 4.281 4.290 558,063 +0.01(+0.32%)
Mar 24, 2016 4.290 4.276 4.276 4.276 403,865 -0.03(-0.64%)
Mar 23, 2016 4.345 4.345 4.299 4.304 393,089 -0.04(-0.95%)
Mar 22, 2016 4.336 4.350 4.331 4.345 279,252 +0.00(+0.03%)
Mar 21, 2016 4.335 4.348 4.326 4.344 419,417 +0.01(+0.21%)
Mar 18, 2016 4.326 4.344 4.314 4.335 261,938 +0.02(+0.42%)
Mar 17, 2016 4.326 4.335 4.312 4.316 481,999 -0.01(-0.21%)
Mar 16, 2016 4.303 4.344 4.294 4.326 341,053 +0.03(+0.74%)
Mar 15, 2016 4.303 4.316 4.285 4.294 308,450 -0.02(-0.42%)
Mar 14, 2016 4.307 4.326 4.301 4.312 214,150 -0.01(-0.21%)
Mar 11, 2016 4.280 4.326 4.280 4.321 309,937 +0.06(+1.50%)
Mar 10, 2016 4.285 4.312 4.244 4.257 350,177 -0.01(-0.21%)
Mar 09, 2016 4.262 4.298 4.257 4.266 292,132 +0.01(+0.21%)
Mar 08, 2016 4.294 4.303 4.252 4.257 819,989 -0.04(-0.85%)
Mar 07, 2016 4.339 4.344 4.285 4.294 413,125 -0.05(-1.26%)
Mar 04, 2016 4.362 4.367 4.330 4.348 477,227 -0.02(-0.52%)
Mar 03, 2016 4.348 4.371 4.339 4.371 250,149 +0.00(+0.00%)
Mar 02, 2016 4.353 4.371 4.335 4.371 366,859 +0.01(+0.21%)
Mar 01, 2016 4.307 4.367 4.298 4.362 483,192 +0.06(+1.48%)
Feb 29, 2016 4.312 4.316 4.285 4.298 223,678 -0.01(-0.21%)
Feb 26, 2016 4.289 4.307 4.271 4.307 250,564 +0.02(+0.42%)
Feb 25, 2016 4.257 4.289 4.225 4.289 256,891 +0.04(+0.86%)
Feb 24, 2016 4.189 4.253 4.180 4.253 467,524 +0.04(+0.97%)
Feb 23, 2016 4.207 4.225 4.198 4.212 307,433 +0.00(+0.11%)
Feb 22, 2016 4.235 4.244 4.194 4.207 718,246 +0.00(+0.11%)
Feb 19, 2016 4.198 4.212 4.180 4.203 542,185 -0.03(-0.65%)
Feb 18, 2016 4.280 4.280 4.207 4.230 528,300 -0.04(-1.03%)
Feb 17, 2016 4.220 4.285 4.220 4.274 392,587 +0.07(+1.61%)
Feb 16, 2016 4.211 4.229 4.175 4.207 532,181 +0.04(+0.86%)
Feb 12, 2016 4.134 4.170 4.170 4.170 445,595 +0.06(+1.54%)
Feb 11, 2016 4.058 4.114 4.044 4.107 787,337 +0.00(+0.00%)
Feb 10, 2016 4.116 4.152 4.103 4.107 374,695 +0.02(+0.44%)
Feb 09, 2016 4.152 4.193 4.089 4.089 783,771 -0.13(-3.10%)
Feb 08, 2016 4.261 4.261 4.152 4.220 594,008 -0.07(-1.68%)
Feb 05, 2016 4.351 4.351 4.288 4.292 350,079 -0.07(-1.55%)
Feb 04, 2016 4.337 4.387 4.328 4.360 434,687 +0.00(+0.00%)
Feb 03, 2016 4.346 4.364 4.297 4.360 409,996 +0.03(+0.73%)
Feb 02, 2016 4.355 4.360 4.320 4.328 363,975 -0.05(-1.13%)
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.