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 (%)
Oct 31, 2016 4.492 4.516 4.467 4.516 681,621 +0.05(+1.10%)
Oct 28, 2016 4.477 4.504 4.467 4.467 308,287 -0.01(-0.33%)
Oct 27, 2016 4.531 4.531 4.477 4.482 536,510 -0.04(-0.98%)
Oct 26, 2016 4.516 4.546 4.514 4.526 279,734 -0.02(-0.43%)
Oct 25, 2016 4.546 4.546 4.526 4.546 160,684 +0.00(+0.11%)
Oct 24, 2016 4.531 4.546 4.521 4.541 361,924 +0.01(+0.33%)
Oct 21, 2016 4.492 4.526 4.477 4.526 280,264 +0.03(+0.66%)
Oct 20, 2016 4.521 4.538 4.472 4.496 417,748 -0.02(-0.51%)
Oct 19, 2016 4.456 4.524 4.456 4.520 378,197 +0.06(+1.31%)
Oct 18, 2016 4.481 4.498 4.447 4.461 674,926 +0.01(+0.33%)
Oct 17, 2016 4.529 4.529 4.432 4.447 933,101 -0.08(-1.83%)
Oct 14, 2016 4.549 4.549 4.510 4.529 474,220 -0.01(-0.32%)
Oct 13, 2016 4.539 4.554 4.495 4.544 662,454 -0.03(-0.64%)
Oct 12, 2016 4.578 4.583 4.559 4.573 244,436 -0.01(-0.32%)
Oct 11, 2016 4.632 4.633 4.568 4.588 361,372 -0.05(-1.15%)
Oct 10, 2016 4.627 4.646 4.622 4.641 330,244 +0.02(+0.53%)
Oct 07, 2016 4.622 4.627 4.607 4.617 272,112 +0.00(+0.11%)
Oct 06, 2016 4.617 4.622 4.602 4.612 240,032 -0.01(-0.21%)
Oct 05, 2016 4.612 4.622 4.602 4.622 279,752 +0.00(+0.00%)
Oct 04, 2016 4.622 4.636 4.593 4.622 425,978 +0.00(+0.00%)
Oct 03, 2016 4.593 4.622 4.588 4.622 351,169 +0.03(+0.64%)
Sep 30, 2016 4.588 4.602 4.563 4.593 551,103 +0.04(+0.86%)
Sep 29, 2016 4.627 4.629 4.554 4.554 1,021,724 -0.08(-1.68%)
Sep 28, 2016 4.627 4.636 4.617 4.632 276,570 +0.01(+0.32%)
Sep 27, 2016 4.617 4.632 4.602 4.617 416,882 +0.00(+0.00%)
Sep 26, 2016 4.627 4.632 4.601 4.617 267,001 -0.02(-0.42%)
Sep 23, 2016 4.636 4.646 4.632 4.636 290,257 +0.00(+0.00%)
Sep 22, 2016 4.671 4.675 4.636 4.636 597,164 -0.02(-0.42%)
Sep 21, 2016 4.666 4.666 4.641 4.656 584,890 +0.02(+0.45%)
Sep 20, 2016 4.645 4.649 4.616 4.635 491,929 +0.01(+0.31%)
Sep 19, 2016 4.635 4.635 4.606 4.621 547,992 +0.01(+0.21%)
Sep 16, 2016 4.625 4.625 4.596 4.611 312,410 -0.01(-0.21%)
Sep 15, 2016 4.596 4.635 4.577 4.621 383,288 +0.02(+0.42%)
Sep 14, 2016 4.611 4.621 4.577 4.601 438,260 -0.01(-0.21%)
Sep 13, 2016 4.645 4.650 4.598 4.611 719,107 -0.05(-1.14%)
Sep 12, 2016 4.616 4.698 4.606 4.664 526,730 +0.02(+0.52%)
Sep 09, 2016 4.688 4.698 4.621 4.640 891,600 -0.07(-1.54%)
Sep 08, 2016 4.703 4.712 4.693 4.712 240,625 +0.01(+0.20%)
Sep 07, 2016 4.703 4.705 4.683 4.703 431,924 +0.01(+0.21%)
Sep 06, 2016 4.683 4.693 4.678 4.693 546,045 +0.01(+0.31%)
Sep 02, 2016 4.678 4.678 4.678 4.678 590,902 +0.00(+0.11%)
Sep 01, 2016 4.688 4.691 4.654 4.673 704,817 -0.01(-0.21%)
Aug 31, 2016 4.698 4.703 4.678 4.683 394,672 +0.00(+0.00%)
Aug 30, 2016 4.669 4.698 4.669 4.683 533,312 +0.00(+0.00%)
Aug 29, 2016 4.664 4.693 4.659 4.683 332,014 +0.02(+0.41%)
Aug 26, 2016 4.654 4.678 4.630 4.664 508,366 +0.02(+0.52%)
Aug 25, 2016 4.683 4.698 4.635 4.640 807,877 -0.05(-1.03%)
Aug 24, 2016 4.683 4.703 4.683 4.688 384,221 +0.00(+0.10%)
Aug 23, 2016 4.736 4.746 4.683 4.683 668,121 -0.05(-1.12%)
Aug 22, 2016 4.717 4.751 4.688 4.736 944,951 +0.01(+0.23%)
Aug 19, 2016 4.706 4.730 4.677 4.725 1,909,845 +0.01(+0.30%)
Aug 18, 2016 4.720 4.720 4.692 4.711 589,229 +0.00(+0.00%)
Aug 17, 2016 4.701 4.716 4.677 4.711 1,120,786 +0.01(+0.31%)
Aug 16, 2016 4.687 4.706 4.673 4.697 1,386,620 +0.00(+0.00%)
Aug 15, 2016 4.687 4.701 4.668 4.697 977,696 +0.02(+0.41%)
Aug 12, 2016 4.654 4.687 4.639 4.677 916,360 +0.01(+0.31%)
Aug 11, 2016 4.654 4.665 4.639 4.663 866,059 +0.01(+0.21%)
Aug 10, 2016 4.682 4.706 4.639 4.654 1,166,859 -0.02(-0.41%)
Aug 09, 2016 4.692 4.701 4.666 4.673 652,443 -0.00(-0.10%)
Aug 08, 2016 4.682 4.692 4.654 4.677 670,499 -0.01(-0.31%)
Aug 05, 2016 4.677 4.701 4.658 4.692 2,062,625 +0.01(+0.20%)
Aug 04, 2016 4.663 4.697 4.634 4.682 865,577 +0.02(+0.51%)
Aug 03, 2016 4.639 4.668 4.630 4.658 381,742 +0.02(+0.52%)
Aug 02, 2016 4.649 4.654 4.625 4.634 403,970 -0.02(-0.41%)
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.