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 (%)
Oct 30, 2015 4.475 4.497 4.445 4.449 398,368 -0.03(-0.59%)
Oct 29, 2015 4.475 4.497 4.462 4.475 334,320 +0.01(+0.20%)
Oct 28, 2015 4.466 4.502 4.462 4.466 267,312 +0.01(+0.30%)
Oct 27, 2015 4.436 4.471 4.436 4.453 299,717 +0.02(+0.40%)
Oct 26, 2015 4.523 4.528 4.436 4.436 593,273 -0.10(-2.22%)
Oct 23, 2015 4.545 4.563 4.532 4.537 341,392 +0.02(+0.49%)
Oct 22, 2015 4.488 4.537 4.488 4.515 348,971 +0.04(+0.78%)
Oct 21, 2015 4.502 4.506 4.458 4.480 322,887 -0.00(-0.07%)
Oct 20, 2015 4.474 4.491 4.465 4.483 298,089 +0.00(+0.10%)
Oct 19, 2015 4.444 4.478 4.435 4.478 198,046 +0.02(+0.49%)
Oct 16, 2015 4.431 4.457 4.428 4.457 338,299 +0.03(+0.79%)
Oct 15, 2015 4.418 4.441 4.413 4.422 462,275 -0.01(-0.29%)
Oct 14, 2015 4.431 4.444 4.392 4.435 490,313 -0.02(-0.39%)
Oct 13, 2015 4.439 4.461 4.422 4.452 344,667 -0.00(-0.10%)
Oct 12, 2015 4.444 4.457 4.419 4.457 381,177 +0.01(+0.29%)
Oct 09, 2015 4.396 4.448 4.390 4.444 447,530 +0.07(+1.49%)
Oct 08, 2015 4.352 4.409 4.344 4.378 473,528 +0.01(+0.20%)
Oct 07, 2015 4.361 4.378 4.344 4.370 592,965 -0.00(-0.10%)
Oct 06, 2015 4.361 4.374 4.335 4.374 430,634 +0.00(+0.10%)
Oct 05, 2015 4.292 4.370 4.279 4.370 595,969 +0.08(+1.82%)
Oct 02, 2015 4.170 4.292 4.157 4.292 422,567 +0.02(+0.51%)
Oct 01, 2015 4.192 4.270 4.170 4.270 503,166 +0.10(+2.40%)
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%)
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.