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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2007 4.276 4.442 4.269 4.433 2,285,438 +0.15(+3.60%)
Dec 28, 2007 4.284 4.381 4.276 4.279 2,143,931 -0.05(-1.20%)
Dec 27, 2007 4.279 4.338 4.269 4.331 2,269,514 +0.04(+1.00%)
Dec 26, 2007 4.350 4.350 4.279 4.288 2,695,997 -0.03(-0.77%)
Dec 24, 2007 4.253 4.348 4.212 4.322 1,168,504 +0.07(+1.56%)
Dec 21, 2007 4.184 4.258 4.089 4.255 2,665,093 +0.15(+3.70%)
Dec 20, 2007 3.987 4.113 3.985 4.103 2,779,943 +0.10(+2.43%)
Dec 19, 2007 4.030 4.054 3.978 4.006 2,843,405 -0.01(-0.24%)
Dec 18, 2007 4.030 4.047 3.994 4.016 2,907,340 -0.01(-0.24%)
Dec 17, 2007 4.101 4.130 4.006 4.025 2,736,494 -0.08(-2.02%)
Dec 14, 2007 4.058 4.165 4.049 4.108 1,741,788 +0.03(+0.70%)
Dec 13, 2007 4.054 4.115 4.013 4.080 2,188,520 +0.03(+0.64%)
Dec 12, 2007 4.148 4.172 4.047 4.054 2,001,643 -0.04(-1.04%)
Dec 11, 2007 4.163 4.175 4.070 4.096 1,963,256 -0.08(-1.87%)
Dec 10, 2007 4.201 4.208 4.151 4.175 1,392,081 -0.01(-0.28%)
Dec 07, 2007 4.167 4.205 4.153 4.186 2,115,119 +0.02(+0.45%)
Dec 06, 2007 4.115 4.191 4.103 4.167 2,209,190 +0.02(+0.46%)
Dec 05, 2007 4.032 4.148 4.032 4.148 2,241,250 +0.12(+2.94%)
Dec 04, 2007 4.006 4.039 3.992 4.030 1,853,577 +0.02(+0.59%)
Dec 03, 2007 4.063 4.075 3.997 4.006 1,361,286 -0.06(-1.40%)
Nov 30, 2007 3.983 4.075 3.983 4.063 2,109,635 +0.09(+2.15%)
Nov 29, 2007 3.971 4.001 3.935 3.978 1,851,046 -0.05(-1.18%)
Nov 28, 2007 3.966 4.077 3.959 4.025 2,134,524 +0.06(+1.49%)
Nov 27, 2007 3.928 3.971 3.873 3.966 2,212,565 +0.05(+1.21%)
Nov 26, 2007 4.032 4.037 3.911 3.919 1,535,254 -0.10(-2.42%)
Nov 23, 2007 3.980 4.028 3.937 4.016 335,786 +0.08(+2.11%)
Nov 21, 2007 3.890 3.973 3.864 3.933 1,367,192 -0.00(-0.12%)
Nov 20, 2007 3.923 4.004 3.864 3.937 1,438,483 +0.01(+0.36%)
Nov 19, 2007 3.911 3.956 3.840 3.923 1,728,711 +0.00(+0.06%)
Nov 16, 2007 3.959 3.971 3.864 3.921 1,214,485 -0.03(-0.84%)
Nov 15, 2007 3.971 3.983 3.911 3.954 1,079,495 -0.08(-1.88%)
Nov 14, 2007 4.006 4.047 3.937 4.030 1,237,686 +0.05(+1.25%)
Nov 13, 2007 3.954 4.054 3.914 3.980 1,616,501 +0.04(+1.02%)
Nov 12, 2007 3.935 4.035 3.911 3.940 1,098,056 -0.05(-1.36%)
Nov 09, 2007 4.018 4.077 3.959 3.994 1,509,775 -0.05(-1.12%)
Nov 08, 2007 4.028 4.099 3.911 4.039 1,196,767 +0.01(+0.29%)
Nov 07, 2007 4.066 4.125 4.013 4.028 1,143,615 -0.12(-2.80%)
Nov 06, 2007 4.182 4.236 4.106 4.144 1,295,057 -0.09(-2.06%)
Nov 05, 2007 4.243 4.246 4.030 4.231 2,051,425 +0.05(+1.18%)
Nov 02, 2007 4.146 4.262 4.056 4.182 1,268,903 +0.04(+0.86%)
Nov 01, 2007 4.035 4.146 4.030 4.146 1,373,300 +0.03(+0.63%)
Oct 31, 2007 4.101 4.167 4.056 4.120 1,525,805 +0.03(+0.75%)
Oct 30, 2007 4.025 4.089 4.013 4.089 1,209,845 +0.04(+1.05%)
Oct 29, 2007 3.999 4.082 3.999 4.047 1,245,701 +0.02(+0.41%)
Oct 26, 2007 4.075 4.075 4.025 4.030 1,317,415 -0.00(-0.06%)
Oct 25, 2007 4.101 4.101 4.009 4.032 985,846 -0.08(-1.90%)
Oct 24, 2007 4.066 4.111 3.994 4.111 1,034,358 +0.00(+0.00%)
Oct 23, 2007 4.184 4.194 4.001 4.111 1,354,537 -0.06(-1.53%)
Oct 22, 2007 4.255 4.255 4.103 4.175 903,165 -0.13(-3.03%)
Oct 19, 2007 4.345 4.393 4.291 4.305 636,982 -0.20(-4.37%)
Oct 18, 2007 4.478 4.528 4.445 4.502 534,052 +0.00(+0.00%)
Oct 17, 2007 4.459 4.504 4.430 4.502 615,890 +0.05(+1.01%)
Oct 16, 2007 4.452 4.476 4.442 4.457 554,301 -0.00(-0.05%)
Oct 15, 2007 4.509 4.549 4.457 4.459 493,134 -0.05(-1.21%)
Oct 12, 2007 4.478 4.528 4.466 4.514 285,165 +0.04(+0.95%)
Oct 11, 2007 4.487 4.523 4.464 4.471 482,166 +0.00(+0.05%)
Oct 10, 2007 4.471 4.514 4.457 4.468 633,607 -0.02(-0.53%)
Oct 09, 2007 4.495 4.495 4.454 4.492 342,958 +0.03(+0.58%)
Oct 08, 2007 4.480 4.575 4.457 4.466 443,778 -0.10(-2.28%)
Oct 05, 2007 4.466 4.585 4.452 4.570 554,723 +0.09(+2.01%)
Oct 04, 2007 4.466 4.480 4.416 4.480 442,091 +0.04(+0.91%)
Oct 03, 2007 4.428 4.504 4.409 4.440 290,227 -0.01(-0.32%)
Oct 02, 2007 4.468 4.478 4.431 4.454 688,447 -0.01(-0.21%)
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.