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 (%)
Jul 31, 2015 4.578 4.591 4.565 4.570 337,338 +0.01(+0.28%)
Jul 30, 2015 4.561 4.578 4.552 4.557 240,059 -0.01(-0.28%)
Jul 29, 2015 4.531 4.578 4.531 4.570 227,246 +0.02(+0.47%)
Jul 28, 2015 4.506 4.563 4.493 4.548 298,546 +0.06(+1.43%)
Jul 27, 2015 4.488 4.501 4.484 4.484 404,218 -0.03(-0.76%)
Jul 24, 2015 4.557 4.582 4.514 4.518 386,267 -0.04(-0.84%)
Jul 23, 2015 4.582 4.604 4.544 4.557 377,169 -0.01(-0.19%)
Jul 22, 2015 4.599 4.608 4.564 4.565 427,000 -0.02(-0.53%)
Jul 21, 2015 4.619 4.632 4.585 4.590 374,876 -0.04(-0.82%)
Jul 20, 2015 4.632 4.640 4.598 4.628 460,984 +0.00(+0.00%)
Jul 17, 2015 4.632 4.637 4.611 4.628 458,131 +0.00(+0.00%)
Jul 16, 2015 4.623 4.649 4.612 4.628 281,482 +0.03(+0.55%)
Jul 15, 2015 4.611 4.615 4.598 4.602 242,534 +0.00(+0.09%)
Jul 14, 2015 4.577 4.602 4.577 4.598 233,293 +0.02(+0.46%)
Jul 13, 2015 4.552 4.581 4.552 4.577 397,228 +0.03(+0.74%)
Jul 10, 2015 4.539 4.547 4.518 4.543 220,208 +0.05(+1.13%)
Jul 09, 2015 4.543 4.543 4.488 4.492 376,947 -0.01(-0.28%)
Jul 08, 2015 4.505 4.509 4.484 4.505 369,065 -0.03(-0.56%)
Jul 07, 2015 4.526 4.547 4.484 4.530 382,325 +0.00(+0.09%)
Jul 06, 2015 4.492 4.526 4.463 4.526 254,085 -0.01(-0.19%)
Jul 02, 2015 4.568 4.535 4.535 4.535 326,238 -0.03(-0.56%)
Jul 01, 2015 4.602 4.615 4.556 4.560 457,954 -0.01(-0.28%)
Jun 30, 2015 4.518 4.590 4.501 4.573 659,954 +0.08(+1.79%)
Jun 29, 2015 4.484 4.497 4.475 4.492 666,524 -0.03(-0.75%)
Jun 26, 2015 4.547 4.552 4.488 4.526 626,418 -0.02(-0.47%)
Jun 25, 2015 4.611 4.611 4.543 4.547 597,392 -0.06(-1.29%)
Jun 24, 2015 4.611 4.624 4.606 4.606 375,318 +0.00(+0.00%)
Jun 23, 2015 4.653 4.653 4.602 4.606 494,329 -0.05(-1.00%)
Jun 22, 2015 4.653 4.653 4.640 4.653 341,259 -0.01(-0.18%)
Jun 19, 2015 4.657 4.662 4.653 4.662 367,009 -0.02(-0.33%)
Jun 18, 2015 4.610 4.677 4.606 4.677 778,749 +0.07(+1.46%)
Jun 17, 2015 4.581 4.610 4.576 4.610 278,717 +0.03(+0.64%)
Jun 16, 2015 4.572 4.589 4.560 4.581 359,623 +0.00(+0.00%)
Jun 15, 2015 4.585 4.585 4.560 4.581 440,891 -0.01(-0.18%)
Jun 12, 2015 4.614 4.631 4.589 4.589 428,998 -0.04(-0.82%)
Jun 11, 2015 4.602 4.627 4.593 4.627 425,837 +0.03(+0.64%)
Jun 10, 2015 4.581 4.602 4.581 4.597 339,626 +0.02(+0.46%)
Jun 09, 2015 4.585 4.589 4.576 4.576 350,647 -0.02(-0.46%)
Jun 08, 2015 4.581 4.602 4.572 4.597 406,262 +0.01(+0.27%)
Jun 05, 2015 4.576 4.585 4.572 4.585 272,972 +0.00(+0.09%)
Jun 04, 2015 4.576 4.589 4.576 4.581 427,479 -0.01(-0.18%)
Jun 03, 2015 4.585 4.602 4.576 4.589 447,473 +0.00(+0.09%)
Jun 02, 2015 4.593 4.597 4.581 4.585 522,014 -0.01(-0.18%)
Jun 01, 2015 4.589 4.606 4.576 4.593 435,871 +0.00(+0.09%)
May 29, 2015 4.593 4.597 4.572 4.589 413,881 -0.01(-0.18%)
May 28, 2015 4.576 4.597 4.568 4.597 291,166 +0.01(+0.27%)
May 27, 2015 4.556 4.585 4.551 4.585 333,969 +0.03(+0.74%)
May 26, 2015 4.564 4.568 4.535 4.551 530,098 -0.02(-0.37%)
May 22, 2015 4.568 4.568 4.568 4.568 255,795 -0.01(-0.27%)
May 21, 2015 4.589 4.589 4.564 4.581 366,832 +0.01(+0.18%)
May 20, 2015 4.551 4.593 4.551 4.572 410,558 +0.02(+0.40%)
May 19, 2015 4.558 4.575 4.550 4.554 688,943 -0.00(-0.09%)
May 18, 2015 4.550 4.567 4.529 4.558 464,379 +0.01(+0.18%)
May 15, 2015 4.554 4.556 4.542 4.550 261,268 -0.00(-0.09%)
May 14, 2015 4.529 4.554 4.525 4.554 675,111 +0.04(+0.83%)
May 13, 2015 4.504 4.546 4.504 4.517 548,949 +0.01(+0.18%)
May 12, 2015 4.484 4.513 4.475 4.508 394,650 +0.01(+0.18%)
May 11, 2015 4.525 4.525 4.496 4.500 276,411 -0.01(-0.28%)
May 08, 2015 4.504 4.533 4.500 4.513 321,764 +0.02(+0.46%)
May 07, 2015 4.475 4.500 4.475 4.492 312,508 +0.00(+0.09%)
May 06, 2015 4.504 4.504 4.454 4.488 441,237 -0.00(-0.09%)
May 05, 2015 4.517 4.521 4.488 4.492 890,363 -0.02(-0.55%)
May 04, 2015 4.521 4.529 4.513 4.517 740,093 +0.00(+0.00%)
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.