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 -0.060 (-0.70%)
Official Closing 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 (%)
Apr 29, 2016 4.402 4.458 4.398 4.435 1,692,255 +0.04(+0.95%)
Apr 28, 2016 4.425 4.444 4.388 4.393 604,325 -0.06(-1.25%)
Apr 27, 2016 4.416 4.453 4.411 4.449 614,679 +0.01(+0.31%)
Apr 26, 2016 4.411 4.444 4.411 4.435 646,495 +0.03(+0.74%)
Apr 25, 2016 4.407 4.425 4.388 4.402 539,816 -0.03(-0.63%)
Apr 22, 2016 4.397 4.435 4.397 4.430 414,499 +0.04(+0.95%)
Apr 21, 2016 4.425 4.444 4.388 4.388 467,782 -0.03(-0.74%)
Apr 20, 2016 4.421 4.439 4.411 4.421 586,468 +0.01(+0.24%)
Apr 19, 2016 4.401 4.410 4.378 4.410 701,616 +0.00(+0.10%)
Apr 18, 2016 4.355 4.405 4.355 4.405 577,630 +0.04(+0.84%)
Apr 15, 2016 4.373 4.378 4.355 4.369 379,506 -0.01(-0.21%)
Apr 14, 2016 4.373 4.392 4.364 4.378 273,393 +0.00(+0.11%)
Apr 13, 2016 4.359 4.378 4.355 4.373 406,996 +0.01(+0.32%)
Apr 12, 2016 4.327 4.359 4.323 4.359 276,775 +0.03(+0.64%)
Apr 11, 2016 4.341 4.361 4.332 4.332 313,122 -0.01(-0.21%)
Apr 08, 2016 4.336 4.350 4.327 4.341 232,613 +0.01(+0.32%)
Apr 07, 2016 4.332 4.341 4.309 4.327 276,988 -0.02(-0.53%)
Apr 06, 2016 4.336 4.350 4.318 4.350 445,493 +0.01(+0.21%)
Apr 05, 2016 4.327 4.359 4.327 4.341 386,946 -0.03(-0.63%)
Apr 04, 2016 4.364 4.369 4.336 4.369 268,257 +0.00(+0.00%)
Apr 01, 2016 4.350 4.369 4.350 4.369 365,808 +0.01(+0.21%)
Mar 31, 2016 4.369 4.378 4.350 4.359 608,838 -0.01(-0.21%)
Mar 30, 2016 4.341 4.369 4.341 4.369 342,829 +0.03(+0.74%)
Mar 29, 2016 4.300 4.346 4.290 4.336 276,497 +0.05(+1.07%)
Mar 28, 2016 4.286 4.323 4.281 4.290 558,010 +0.01(+0.32%)
Mar 24, 2016 4.290 4.277 4.277 4.277 403,827 -0.03(-0.64%)
Mar 23, 2016 4.346 4.346 4.300 4.304 393,052 -0.04(-0.95%)
Mar 22, 2016 4.336 4.350 4.332 4.346 279,226 +0.00(+0.03%)
Mar 21, 2016 4.335 4.349 4.326 4.344 419,378 +0.01(+0.21%)
Mar 18, 2016 4.326 4.344 4.315 4.335 261,914 +0.02(+0.42%)
Mar 17, 2016 4.326 4.335 4.312 4.317 481,954 -0.01(-0.21%)
Mar 16, 2016 4.303 4.344 4.294 4.326 341,022 +0.03(+0.74%)
Mar 15, 2016 4.303 4.317 4.285 4.294 308,421 -0.02(-0.42%)
Mar 14, 2016 4.308 4.326 4.301 4.312 214,130 -0.01(-0.21%)
Mar 11, 2016 4.280 4.326 4.280 4.321 309,908 +0.06(+1.50%)
Mar 10, 2016 4.285 4.312 4.244 4.258 350,144 -0.01(-0.21%)
Mar 09, 2016 4.262 4.299 4.258 4.267 292,105 +0.01(+0.21%)
Mar 08, 2016 4.294 4.303 4.253 4.258 819,913 -0.04(-0.85%)
Mar 07, 2016 4.340 4.344 4.285 4.294 413,087 -0.05(-1.26%)
Mar 04, 2016 4.362 4.367 4.331 4.349 477,182 -0.02(-0.52%)
Mar 03, 2016 4.349 4.372 4.340 4.372 250,125 +0.00(+0.00%)
Mar 02, 2016 4.353 4.372 4.335 4.372 366,825 +0.01(+0.21%)
Mar 01, 2016 4.308 4.367 4.299 4.362 483,147 +0.06(+1.48%)
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%)
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.