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: 4:10 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, 2015 4.463 4.474 4.432 4.441 447,875 -0.01(-0.30%)
Nov 27, 2015 4.432 4.454 4.428 4.454 133,185 +0.01(+0.30%)
Nov 25, 2015 4.450 4.441 4.441 4.441 245,508 -0.00(-0.10%)
Nov 24, 2015 4.428 4.459 4.419 4.446 548,450 -0.01(-0.30%)
Nov 23, 2015 4.446 4.472 4.437 4.459 413,182 +0.00(+0.00%)
Nov 20, 2015 4.468 4.477 4.446 4.459 308,656 +0.01(+0.30%)
Nov 19, 2015 4.459 4.472 4.446 4.446 375,117 +0.01(+0.23%)
Nov 18, 2015 4.427 4.444 4.425 4.435 463,741 +0.01(+0.20%)
Nov 17, 2015 4.431 4.440 4.418 4.427 281,497 -0.00(-0.10%)
Nov 16, 2015 4.409 4.431 4.409 4.431 244,762 +0.02(+0.50%)
Nov 13, 2015 4.435 4.440 4.409 4.409 290,749 -0.04(-0.89%)
Nov 12, 2015 4.457 4.457 4.444 4.449 315,057 -0.03(-0.68%)
Nov 11, 2015 4.484 4.497 4.470 4.479 323,007 +0.00(+0.00%)
Nov 10, 2015 4.475 4.497 4.466 4.479 470,524 -0.00(-0.10%)
Nov 09, 2015 4.501 4.510 4.470 4.484 531,327 -0.02(-0.39%)
Nov 06, 2015 4.501 4.510 4.479 4.501 335,426 +0.00(+0.00%)
Nov 05, 2015 4.506 4.514 4.492 4.501 396,886 -0.01(-0.19%)
Nov 04, 2015 4.488 4.510 4.479 4.510 559,077 +0.04(+0.78%)
Nov 03, 2015 4.466 4.484 4.453 4.475 395,355 +0.02(+0.39%)
Nov 02, 2015 4.449 4.475 4.431 4.457 518,475 +0.01(+0.20%)
Oct 30, 2015 4.475 4.497 4.444 4.449 398,406 -0.03(-0.59%)
Oct 29, 2015 4.475 4.497 4.462 4.475 334,351 +0.01(+0.20%)
Oct 28, 2015 4.466 4.501 4.462 4.466 267,337 +0.01(+0.30%)
Oct 27, 2015 4.435 4.470 4.435 4.453 299,745 +0.02(+0.40%)
Oct 26, 2015 4.523 4.527 4.435 4.435 593,329 -0.10(-2.22%)
Oct 23, 2015 4.545 4.563 4.532 4.536 341,424 +0.02(+0.49%)
Oct 22, 2015 4.488 4.536 4.488 4.514 349,004 +0.04(+0.78%)
Oct 21, 2015 4.501 4.505 4.457 4.479 322,918 -0.00(-0.07%)
Oct 20, 2015 4.474 4.491 4.465 4.482 298,117 +0.00(+0.10%)
Oct 19, 2015 4.443 4.478 4.435 4.478 198,065 +0.02(+0.49%)
Oct 16, 2015 4.430 4.456 4.428 4.456 338,331 +0.03(+0.79%)
Oct 15, 2015 4.417 4.441 4.413 4.421 462,319 -0.01(-0.29%)
Oct 14, 2015 4.430 4.443 4.391 4.435 490,359 -0.02(-0.39%)
Oct 13, 2015 4.439 4.461 4.421 4.452 344,699 -0.00(-0.10%)
Oct 12, 2015 4.443 4.456 4.418 4.456 381,212 +0.01(+0.29%)
Oct 09, 2015 4.395 4.448 4.389 4.443 447,572 +0.07(+1.49%)
Oct 08, 2015 4.352 4.408 4.343 4.378 473,573 +0.01(+0.20%)
Oct 07, 2015 4.361 4.378 4.343 4.369 593,020 -0.00(-0.10%)
Oct 06, 2015 4.361 4.374 4.335 4.374 430,675 +0.00(+0.10%)
Oct 05, 2015 4.291 4.369 4.278 4.369 596,025 +0.08(+1.82%)
Oct 02, 2015 4.170 4.291 4.157 4.291 422,607 +0.02(+0.51%)
Oct 01, 2015 4.191 4.269 4.170 4.269 503,214 +0.10(+2.40%)
Sep 30, 2015 4.191 4.209 4.159 4.170 747,075 +0.02(+0.52%)
Sep 29, 2015 4.178 4.217 4.117 4.148 815,267 -0.03(-0.73%)
Sep 28, 2015 4.274 4.313 4.162 4.178 913,151 -0.14(-3.32%)
Sep 25, 2015 4.404 4.404 4.322 4.322 311,830 -0.04(-1.00%)
Sep 24, 2015 4.335 4.374 4.322 4.365 658,758 +0.01(+0.20%)
Sep 23, 2015 4.343 4.378 4.339 4.356 320,503 +0.02(+0.40%)
Sep 22, 2015 4.361 4.378 4.326 4.339 382,097 -0.04(-0.99%)
Sep 21, 2015 4.400 4.417 4.378 4.382 282,836 -0.00(-0.07%)
Sep 18, 2015 4.373 4.398 4.368 4.385 466,642 -0.01(-0.29%)
Sep 17, 2015 4.398 4.428 4.385 4.398 414,185 +0.00(+0.00%)
Sep 16, 2015 4.390 4.416 4.373 4.398 535,060 +0.01(+0.20%)
Sep 15, 2015 4.368 4.390 4.351 4.390 372,144 +0.02(+0.49%)
Sep 14, 2015 4.385 4.385 4.368 4.368 121,730 -0.02(-0.39%)
Sep 11, 2015 4.364 4.390 4.364 4.385 151,944 +0.02(+0.49%)
Sep 10, 2015 4.377 4.394 4.364 4.364 283,050 -0.01(-0.29%)
Sep 09, 2015 4.459 4.465 4.377 4.377 298,579 -0.08(-1.74%)
Sep 08, 2015 4.450 4.463 4.411 4.454 303,305 +0.08(+1.77%)
Sep 04, 2015 4.390 4.377 4.377 4.377 332,273 -0.05(-1.17%)
Sep 03, 2015 4.446 4.473 4.424 4.428 286,942 -0.01(-0.19%)
Sep 02, 2015 4.476 4.480 4.416 4.437 388,967 +0.03(+0.68%)
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.