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 )

8.495 +0.035 (+0.41%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 17, 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 (%)
Sep 30, 2015 4.192 4.209 4.159 4.170 747,005 +0.02(+0.52%)
Sep 29, 2015 4.179 4.218 4.118 4.148 815,191 -0.03(-0.73%)
Sep 28, 2015 4.274 4.313 4.162 4.179 913,066 -0.14(-3.32%)
Sep 25, 2015 4.405 4.405 4.322 4.322 311,801 -0.04(-1.00%)
Sep 24, 2015 4.335 4.374 4.322 4.365 658,697 +0.01(+0.20%)
Sep 23, 2015 4.344 4.378 4.339 4.357 320,473 +0.02(+0.40%)
Sep 22, 2015 4.361 4.378 4.326 4.339 382,061 -0.04(-0.99%)
Sep 21, 2015 4.400 4.418 4.378 4.383 282,810 -0.00(-0.07%)
Sep 18, 2015 4.373 4.399 4.369 4.386 466,598 -0.01(-0.29%)
Sep 17, 2015 4.399 4.429 4.386 4.399 414,146 +0.00(+0.00%)
Sep 16, 2015 4.390 4.416 4.373 4.399 535,010 +0.01(+0.20%)
Sep 15, 2015 4.369 4.390 4.351 4.390 372,109 +0.02(+0.49%)
Sep 14, 2015 4.386 4.386 4.369 4.369 121,719 -0.02(-0.39%)
Sep 11, 2015 4.364 4.390 4.364 4.386 151,930 +0.02(+0.49%)
Sep 10, 2015 4.377 4.394 4.364 4.364 283,024 -0.01(-0.29%)
Sep 09, 2015 4.459 4.465 4.377 4.377 298,551 -0.08(-1.74%)
Sep 08, 2015 4.450 4.463 4.412 4.455 303,277 +0.08(+1.77%)
Sep 04, 2015 4.390 4.377 4.377 4.377 332,242 -0.05(-1.17%)
Sep 03, 2015 4.446 4.473 4.425 4.429 286,915 -0.01(-0.19%)
Sep 02, 2015 4.476 4.481 4.416 4.438 388,930 +0.03(+0.68%)
Sep 01, 2015 4.407 4.456 4.364 4.407 420,540 -0.09(-2.10%)
Aug 31, 2015 4.511 4.519 4.476 4.502 624,644 -0.02(-0.48%)
Aug 28, 2015 4.489 4.545 4.485 4.524 598,522 +0.00(+0.00%)
Aug 27, 2015 4.502 4.575 4.490 4.524 411,927 +0.04(+0.86%)
Aug 26, 2015 4.433 4.485 4.382 4.485 447,268 +0.13(+3.07%)
Aug 25, 2015 4.420 4.433 4.339 4.351 575,785 +0.07(+1.61%)
Aug 24, 2015 4.321 4.364 4.162 4.283 1,334,911 -0.10(-2.36%)
Aug 21, 2015 4.459 4.476 4.373 4.386 722,330 -0.11(-2.49%)
Aug 20, 2015 4.532 4.532 4.498 4.498 361,282 -0.06(-1.29%)
Aug 19, 2015 4.565 4.582 4.540 4.557 394,775 -0.03(-0.74%)
Aug 18, 2015 4.540 4.591 4.540 4.591 436,586 +0.04(+0.94%)
Aug 17, 2015 4.531 4.548 4.523 4.548 227,515 +0.01(+0.19%)
Aug 14, 2015 4.531 4.544 4.510 4.540 206,417 +0.02(+0.47%)
Aug 13, 2015 4.523 4.547 4.514 4.518 161,850 -0.01(-0.28%)
Aug 12, 2015 4.493 4.544 4.481 4.531 497,517 +0.03(+0.57%)
Aug 11, 2015 4.497 4.527 4.493 4.506 490,666 -0.00(-0.09%)
Aug 10, 2015 4.518 4.544 4.506 4.510 345,553 +0.02(+0.38%)
Aug 07, 2015 4.552 4.557 4.488 4.493 319,617 -0.07(-1.50%)
Aug 06, 2015 4.595 4.599 4.548 4.561 609,770 -0.05(-1.02%)
Aug 05, 2015 4.591 4.621 4.582 4.608 333,166 +0.03(+0.75%)
Aug 04, 2015 4.544 4.574 4.544 4.574 257,706 +0.03(+0.56%)
Aug 03, 2015 4.570 4.580 4.540 4.548 389,862 -0.02(-0.47%)
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%)
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.