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 +0.010 (+0.12%)
Streaming Delayed Price Updated: 11:07 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 (%)
May 30, 2008 4.466 4.563 4.444 4.551 887,433 +0.08(+1.75%)
May 29, 2008 4.494 4.494 4.461 4.473 771,192 -0.03(-0.68%)
May 28, 2008 4.489 4.513 4.447 4.504 785,840 +0.05(+1.01%)
May 27, 2008 4.433 4.470 4.421 4.459 896,795 +0.01(+0.16%)
May 26, 2008 4.440 4.468 4.411 4.451 0 +0.00(+0.00%)
May 23, 2008 4.440 4.468 4.411 4.451 579,349 -0.01(-0.16%)
May 22, 2008 4.402 4.459 4.399 4.459 679,643 +0.07(+1.57%)
May 21, 2008 4.456 4.475 4.390 4.390 1,012,454 -0.05(-1.02%)
May 20, 2008 4.435 4.456 4.411 4.435 631,612 -0.01(-0.27%)
May 19, 2008 4.459 4.473 4.437 4.447 778,107 -0.03(-0.64%)
May 16, 2008 4.470 4.487 4.449 4.475 411,339 +0.02(+0.37%)
May 15, 2008 4.473 4.473 4.433 4.459 513,270 +0.02(+0.43%)
May 14, 2008 4.480 4.480 4.435 4.440 640,978 -0.04(-0.90%)
May 13, 2008 4.459 4.480 4.406 4.480 769,863 +0.01(+0.32%)
May 12, 2008 4.518 4.520 4.466 4.466 543,295 -0.02(-0.54%)
May 09, 2008 4.506 4.508 4.454 4.490 326,005 -0.01(-0.31%)
May 08, 2008 4.508 4.525 4.470 4.504 503,229 -0.02(-0.52%)
May 07, 2008 4.489 4.527 4.475 4.527 737,365 +0.02(+0.53%)
May 06, 2008 4.440 4.504 4.440 4.504 697,046 +0.02(+0.53%)
May 05, 2008 4.444 4.480 4.397 4.480 815,865 +0.04(+0.91%)
May 02, 2008 4.494 4.539 4.440 4.440 908,996 -0.06(-1.42%)
May 01, 2008 4.461 4.528 4.437 4.504 2,068,092 +0.04(+0.96%)
Apr 30, 2008 4.478 4.485 4.430 4.461 810,634 -0.04(-0.90%)
Apr 29, 2008 4.433 4.501 4.390 4.501 777,060 +0.07(+1.55%)
Apr 28, 2008 4.421 4.440 4.385 4.433 695,481 +0.02(+0.54%)
Apr 25, 2008 4.451 4.463 4.390 4.409 939,979 -0.01(-0.31%)
Apr 24, 2008 4.395 4.430 4.350 4.423 876,684 +0.04(+0.96%)
Apr 23, 2008 4.399 4.444 4.369 4.380 706,935 -0.01(-0.22%)
Apr 22, 2008 4.392 4.425 4.345 4.390 715,782 +0.02(+0.43%)
Apr 21, 2008 4.371 4.418 4.331 4.371 739,104 -0.11(-2.38%)
Apr 18, 2008 4.437 4.478 4.437 4.478 728,772 +0.03(+0.75%)
Apr 17, 2008 4.399 4.476 4.394 4.444 813,249 +0.01(+0.28%)
Apr 16, 2008 4.347 4.461 4.340 4.432 775,276 +0.10(+2.29%)
Apr 15, 2008 4.326 4.364 4.314 4.333 520,163 +0.02(+0.38%)
Apr 14, 2008 4.328 4.366 4.305 4.316 502,352 -0.02(-0.55%)
Apr 11, 2008 4.371 4.371 4.300 4.340 673,100 +0.00(+0.00%)
Apr 10, 2008 4.380 4.442 4.326 4.340 808,115 -0.02(-0.54%)
Apr 09, 2008 4.338 4.376 4.316 4.364 625,862 +0.02(+0.44%)
Apr 08, 2008 4.373 4.406 4.328 4.345 684,166 -0.05(-1.03%)
Apr 07, 2008 4.442 4.442 4.347 4.390 888,927 -0.05(-1.07%)
Apr 04, 2008 4.387 4.437 4.350 4.437 584,087 +0.05(+1.19%)
Apr 03, 2008 4.307 4.409 4.307 4.385 627,803 +0.04(+0.98%)
Apr 02, 2008 4.392 4.421 4.326 4.342 794,826 -0.07(-1.51%)
Apr 01, 2008 4.369 4.423 4.364 4.409 608,742 +0.05(+1.25%)
Mar 31, 2008 4.399 4.401 4.328 4.354 562,284 -0.07(-1.61%)
Mar 28, 2008 4.406 4.433 4.340 4.425 563,073 +0.04(+0.86%)
Mar 27, 2008 4.416 4.442 4.387 4.387 704,733 -0.00(-0.05%)
Mar 26, 2008 4.390 4.421 4.295 4.390 695,097 -0.01(-0.16%)
Mar 25, 2008 4.354 4.425 4.302 4.397 683,926 +0.08(+1.81%)
Mar 24, 2008 4.357 4.361 4.290 4.319 588,542 +0.04(+0.94%)
Mar 21, 2008 4.290 4.371 4.264 4.278 655,529 +0.00(+0.00%)
Mar 20, 2008 4.290 4.371 4.264 4.278 655,529 -0.01(-0.33%)
Mar 19, 2008 4.347 4.399 4.267 4.293 681,339 -0.07(-1.58%)
Mar 18, 2008 4.326 4.361 4.286 4.361 456,873 +0.09(+2.22%)
Mar 17, 2008 4.276 4.347 4.267 4.267 667,346 -0.09(-2.12%)
Mar 14, 2008 4.414 4.421 4.314 4.359 582,893 -0.08(-1.71%)
Mar 13, 2008 4.364 4.435 4.281 4.435 768,627 +0.06(+1.35%)
Mar 12, 2008 4.359 4.376 4.305 4.376 555,559 -0.00(-0.05%)
Mar 11, 2008 4.406 4.423 4.302 4.378 780,440 +0.08(+1.76%)
Mar 10, 2008 4.378 4.387 4.283 4.302 511,262 -0.11(-2.47%)
Mar 07, 2008 4.430 4.430 4.340 4.411 615,256 +0.00(+0.11%)
Mar 06, 2008 4.361 4.425 4.338 4.406 567,199 +0.03(+0.76%)
Mar 05, 2008 4.387 4.421 4.340 4.373 810,887 -0.07(-1.60%)
Mar 04, 2008 4.030 4.444 4.030 4.444 966,802 +0.09(+2.18%)
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.