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 (%)
Nov 30, 2007 3.982 4.075 3.982 4.063 2,109,833 +0.09(+2.15%)
Nov 29, 2007 3.970 4.001 3.935 3.977 1,851,219 -0.05(-1.18%)
Nov 28, 2007 3.966 4.077 3.958 4.025 2,134,724 +0.06(+1.49%)
Nov 27, 2007 3.928 3.970 3.873 3.966 2,212,772 +0.05(+1.21%)
Nov 26, 2007 4.032 4.037 3.911 3.918 1,535,398 -0.10(-2.42%)
Nov 23, 2007 3.980 4.027 3.937 4.015 335,818 +0.08(+2.11%)
Nov 21, 2007 3.890 3.973 3.864 3.932 1,367,320 -0.00(-0.12%)
Nov 20, 2007 3.923 4.003 3.864 3.937 1,438,618 +0.01(+0.36%)
Nov 19, 2007 3.911 3.956 3.840 3.923 1,728,873 +0.00(+0.06%)
Nov 16, 2007 3.958 3.970 3.864 3.921 1,214,599 -0.03(-0.84%)
Nov 15, 2007 3.970 3.982 3.911 3.954 1,079,596 -0.08(-1.88%)
Nov 14, 2007 4.006 4.046 3.937 4.030 1,237,802 +0.05(+1.25%)
Nov 13, 2007 3.954 4.053 3.913 3.980 1,616,652 +0.04(+1.02%)
Nov 12, 2007 3.935 4.034 3.911 3.939 1,098,159 -0.05(-1.37%)
Nov 09, 2007 4.018 4.077 3.958 3.994 1,509,916 -0.05(-1.11%)
Nov 08, 2007 4.027 4.098 3.911 4.039 1,196,880 +0.01(+0.29%)
Nov 07, 2007 4.065 4.124 4.013 4.027 1,143,722 -0.12(-2.80%)
Nov 06, 2007 4.181 4.236 4.105 4.143 1,295,178 -0.09(-2.06%)
Nov 05, 2007 4.243 4.245 4.030 4.231 2,051,617 +0.05(+1.18%)
Nov 02, 2007 4.146 4.262 4.056 4.181 1,269,021 +0.04(+0.86%)
Nov 01, 2007 4.034 4.146 4.030 4.146 1,373,429 +0.03(+0.63%)
Oct 31, 2007 4.101 4.167 4.056 4.120 1,525,948 +0.03(+0.75%)
Oct 30, 2007 4.025 4.089 4.013 4.089 1,209,958 +0.04(+1.05%)
Oct 29, 2007 3.999 4.082 3.999 4.046 1,245,818 +0.02(+0.41%)
Oct 26, 2007 4.075 4.075 4.025 4.030 1,317,538 -0.00(-0.06%)
Oct 25, 2007 4.101 4.101 4.008 4.032 985,938 -0.08(-1.90%)
Oct 24, 2007 4.065 4.110 3.994 4.110 1,034,455 +0.00(+0.00%)
Oct 23, 2007 4.184 4.193 4.001 4.110 1,354,664 -0.06(-1.53%)
Oct 22, 2007 4.255 4.255 4.103 4.174 903,249 -0.13(-3.03%)
Oct 19, 2007 4.345 4.392 4.290 4.305 637,042 -0.20(-4.37%)
Oct 18, 2007 4.478 4.527 4.444 4.501 534,102 +0.00(+0.00%)
Oct 17, 2007 4.459 4.504 4.429 4.501 615,948 +0.05(+1.01%)
Oct 16, 2007 4.451 4.475 4.442 4.456 554,353 -0.00(-0.05%)
Oct 15, 2007 4.508 4.549 4.456 4.459 493,180 -0.05(-1.21%)
Oct 12, 2007 4.478 4.527 4.466 4.513 285,192 +0.04(+0.95%)
Oct 11, 2007 4.487 4.523 4.463 4.470 482,211 +0.00(+0.05%)
Oct 10, 2007 4.470 4.513 4.456 4.468 633,667 -0.02(-0.53%)
Oct 09, 2007 4.494 4.494 4.454 4.492 342,990 +0.03(+0.58%)
Oct 08, 2007 4.480 4.575 4.456 4.466 443,820 -0.10(-2.28%)
Oct 05, 2007 4.466 4.584 4.451 4.570 554,775 +0.09(+2.01%)
Oct 04, 2007 4.466 4.480 4.416 4.480 442,132 +0.04(+0.91%)
Oct 03, 2007 4.428 4.504 4.409 4.440 290,255 -0.01(-0.32%)
Oct 02, 2007 4.468 4.478 4.430 4.454 688,511 -0.01(-0.21%)
Oct 01, 2007 4.480 4.501 4.451 4.463 527,352 -0.02(-0.37%)
Sep 28, 2007 4.461 4.504 4.461 4.480 477,570 -0.01(-0.21%)
Sep 27, 2007 4.494 4.504 4.456 4.489 493,602 -0.01(-0.32%)
Sep 26, 2007 4.447 4.504 4.444 4.504 332,443 +0.06(+1.33%)
Sep 25, 2007 4.447 4.473 4.444 4.444 867,389 -0.01(-0.27%)
Sep 24, 2007 4.539 4.587 4.456 4.456 433,694 -0.08(-1.83%)
Sep 21, 2007 4.451 4.551 4.449 4.539 530,727 +0.09(+2.13%)
Sep 20, 2007 4.433 4.480 4.409 4.444 466,601 +0.02(+0.37%)
Sep 19, 2007 4.449 4.487 4.323 4.428 591,900 -0.04(-0.80%)
Sep 18, 2007 4.466 4.513 4.449 4.463 366,615 +0.00(+0.11%)
Sep 17, 2007 4.563 4.565 4.456 4.459 371,678 -0.11(-2.34%)
Sep 14, 2007 4.489 4.587 4.489 4.565 201,659 +0.00(+0.05%)
Sep 13, 2007 4.504 4.587 4.459 4.563 356,490 +0.07(+1.64%)
Sep 12, 2007 4.442 4.489 4.440 4.489 364,506 +0.05(+1.01%)
Sep 11, 2007 4.451 4.468 4.444 4.444 441,288 +0.00(+0.00%)
Sep 10, 2007 4.508 4.508 4.444 4.444 315,146 -0.06(-1.32%)
Sep 07, 2007 4.511 4.513 4.504 4.504 346,365 -0.01(-0.16%)
Sep 06, 2007 4.537 4.572 4.504 4.511 554,353 -0.01(-0.16%)
Sep 05, 2007 4.506 4.563 4.504 4.518 412,600 +0.01(+0.32%)
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.