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 )

8.425 -0.035 (-0.41%)
Streaming Delayed Price Updated: 3:33 PM 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 (%)
Apr 30, 2018 5.310 5.322 5.293 5.293 392,207 -0.01(-0.11%)
Apr 27, 2018 5.276 5.310 5.264 5.299 245,851 +0.05(+0.87%)
Apr 26, 2018 5.247 5.273 5.247 5.253 302,867 +0.02(+0.44%)
Apr 25, 2018 5.253 5.258 5.213 5.230 201,574 -0.03(-0.65%)
Apr 24, 2018 5.276 5.293 5.235 5.264 418,941 +0.01(+0.22%)
Apr 23, 2018 5.270 5.276 5.247 5.253 276,156 -0.01(-0.22%)
Apr 20, 2018 5.253 5.270 5.241 5.264 380,709 +0.01(+0.17%)
Apr 19, 2018 5.238 5.266 5.232 5.255 399,247 +0.01(+0.22%)
Apr 18, 2018 5.238 5.266 5.227 5.244 321,172 +0.01(+0.11%)
Apr 17, 2018 5.232 5.244 5.215 5.238 533,685 +0.02(+0.44%)
Apr 16, 2018 5.187 5.221 5.170 5.215 315,790 +0.05(+0.99%)
Apr 13, 2018 5.204 5.211 5.164 5.164 294,692 -0.03(-0.55%)
Apr 12, 2018 5.187 5.215 5.175 5.192 192,351 +0.01(+0.11%)
Apr 11, 2018 5.158 5.198 5.158 5.187 277,745 +0.02(+0.33%)
Apr 10, 2018 5.158 5.192 5.146 5.170 413,123 +0.06(+1.11%)
Apr 09, 2018 5.124 5.221 5.107 5.113 242,628 +0.01(+0.22%)
Apr 06, 2018 5.124 5.164 5.090 5.101 366,883 -0.05(-0.99%)
Apr 05, 2018 5.141 5.153 5.124 5.153 275,707 +0.03(+0.67%)
Apr 04, 2018 5.067 5.130 5.061 5.118 770,003 +0.01(+0.11%)
Apr 03, 2018 5.084 5.123 5.061 5.113 292,435 +0.05(+0.90%)
Apr 02, 2018 5.113 5.118 5.022 5.067 600,811 -0.05(-1.00%)
Mar 29, 2018 5.118 5.118 5.118 0 +0.03(+0.67%)
Mar 28, 2018 5.079 5.118 5.059 5.084 285,062 +0.02(+0.34%)
Mar 27, 2018 5.153 5.153 5.059 5.067 627,833 -0.07(-1.33%)
Mar 26, 2018 5.079 5.153 5.073 5.135 351,513 +0.09(+1.81%)
Mar 23, 2018 5.134 5.033 5.044 554,877 -0.06(-1.12%)
Mar 22, 2018 5.170 5.175 5.101 5.101 520,163 -0.08(-1.54%)
Mar 21, 2018 5.198 5.215 5.171 5.181 299,981 +0.00(+0.07%)
Mar 20, 2018 5.178 5.206 5.169 5.178 225,838 -0.01(-0.11%)
Mar 19, 2018 5.200 5.206 5.155 5.183 488,663 -0.02(-0.43%)
Mar 16, 2018 5.183 5.217 5.172 5.206 482,492 +0.02(+0.44%)
Mar 15, 2018 5.178 5.211 5.177 5.183 376,594 +0.00(+0.00%)
Mar 14, 2018 5.234 5.240 5.161 5.183 461,853 -0.05(-0.86%)
Mar 13, 2018 5.245 5.251 5.217 5.228 226,477 +0.00(+0.00%)
Mar 12, 2018 5.251 5.268 5.223 5.228 434,408 -0.02(-0.43%)
Mar 09, 2018 5.228 5.268 5.228 5.251 265,183 +0.04(+0.76%)
Mar 08, 2018 5.194 5.217 5.183 5.211 268,938 +0.03(+0.54%)
Mar 07, 2018 5.183 5.144 5.183 414,267 +0.02(+0.44%)
Mar 06, 2018 5.183 5.189 5.155 5.161 349,449 +0.00(+0.00%)
Mar 05, 2018 5.121 5.174 5.121 5.161 258,042 +0.02(+0.44%)
Mar 02, 2018 5.121 5.149 5.087 5.138 300,143 +0.01(+0.11%)
Mar 01, 2018 5.161 5.183 5.099 5.132 370,828 -0.02(-0.33%)
Feb 28, 2018 5.194 5.217 5.149 5.149 526,407 -0.05(-0.87%)
Feb 27, 2018 5.240 5.245 5.189 5.194 366,000 -0.03(-0.65%)
Feb 26, 2018 5.228 5.279 5.211 5.228 599,626 +0.02(+0.43%)
Feb 23, 2018 5.194 5.223 5.193 5.206 240,965 +0.02(+0.44%)
Feb 22, 2018 5.194 5.217 5.178 5.183 287,382 -0.02(-0.33%)
Feb 21, 2018 5.206 5.223 5.189 5.200 307,256 +0.01(+0.11%)
Feb 20, 2018 5.206 5.217 5.178 5.194 567,422 -0.01(-0.26%)
Feb 16, 2018 5.208 5.208 5.208 0 +0.01(+0.11%)
Feb 15, 2018 5.208 5.230 5.163 5.202 430,843 +0.00(+0.00%)
Feb 14, 2018 5.202 5.124 5.202 659,089 +0.04(+0.87%)
Feb 13, 2018 5.152 5.158 5.118 5.158 393,922 -0.01(-0.11%)
Feb 12, 2018 5.135 5.180 5.090 5.163 617,700 +0.03(+0.55%)
Feb 09, 2018 5.096 5.152 5.020 5.135 726,085 +0.09(+1.78%)
Feb 08, 2018 5.174 5.174 5.034 5.046 672,326 -0.13(-2.49%)
Feb 07, 2018 5.163 5.242 5.163 5.174 800,930 -0.01(-0.22%)
Feb 06, 2018 4.962 5.208 4.928 5.186 1,428,592 +0.19(+3.81%)
Feb 05, 2018 5.163 5.174 4.894 4.995 1,514,416 -0.18(-3.57%)
Feb 02, 2018 5.230 5.236 5.146 5.180 1,170,039 -0.07(-1.39%)
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.