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, 2014 4.400 4.283 4.283 4.283 4,276,185 -0.10(-2.29%)
Dec 30, 2014 4.400 4.424 4.384 4.384 1,640,398 -0.04(-0.82%)
Dec 29, 2014 4.484 4.496 4.388 4.420 1,437,012 -0.06(-1.43%)
Dec 26, 2014 4.512 4.520 4.452 4.484 908,857 -0.04(-0.80%)
Dec 24, 2014 4.516 4.520 4.520 4.520 129,664 -0.01(-0.18%)
Dec 23, 2014 4.500 4.536 4.500 4.528 337,164 +0.04(+0.80%)
Dec 22, 2014 4.524 4.540 4.484 4.492 464,457 -0.03(-0.77%)
Dec 19, 2014 4.531 4.539 4.519 4.527 419,291 -0.01(-0.26%)
Dec 18, 2014 4.499 4.543 4.471 4.539 596,912 +0.07(+1.61%)
Dec 17, 2014 4.408 4.467 4.404 4.467 430,137 +0.08(+1.91%)
Dec 16, 2014 4.360 4.479 4.324 4.384 982,055 +0.01(+0.27%)
Dec 15, 2014 4.487 4.491 4.356 4.372 732,909 -0.09(-2.05%)
Dec 12, 2014 4.475 4.503 4.451 4.463 469,588 -0.04(-0.88%)
Dec 11, 2014 4.487 4.563 4.487 4.503 555,757 +0.02(+0.36%)
Dec 10, 2014 4.543 4.555 4.483 4.487 542,747 -0.07(-1.57%)
Dec 09, 2014 4.547 4.559 4.503 4.559 486,666 -0.02(-0.52%)
Dec 08, 2014 4.579 4.583 4.563 4.583 336,868 +0.00(+0.09%)
Dec 05, 2014 4.615 4.623 4.563 4.579 876,930 -0.04(-0.78%)
Dec 04, 2014 4.619 4.619 4.599 4.615 378,673 -0.01(-0.26%)
Dec 03, 2014 4.623 4.627 4.607 4.627 303,342 +0.00(+0.09%)
Dec 02, 2014 4.603 4.623 4.603 4.623 370,761 +0.02(+0.43%)
Dec 01, 2014 4.539 4.623 4.539 4.603 308,207 -0.04(-0.86%)
Nov 28, 2014 4.639 4.643 4.611 4.643 314,714 +0.02(+0.34%)
Nov 26, 2014 4.619 4.627 4.627 4.627 360,586 +0.02(+0.35%)
Nov 25, 2014 4.595 4.611 4.595 4.611 317,885 +0.01(+0.17%)
Nov 24, 2014 4.619 4.635 4.587 4.603 465,450 -0.00(-0.09%)
Nov 21, 2014 4.643 4.647 4.599 4.607 449,365 -0.01(-0.17%)
Nov 20, 2014 4.583 4.627 4.583 4.615 410,120 +0.01(+0.26%)
Nov 19, 2014 4.603 4.603 4.567 4.603 398,635 +0.01(+0.20%)
Nov 18, 2014 4.621 4.621 4.546 4.594 652,076 +0.03(+0.69%)
Nov 17, 2014 4.562 4.570 4.554 4.562 419,004 -0.02(-0.43%)
Nov 14, 2014 4.590 4.592 4.562 4.582 335,043 +0.00(+0.00%)
Nov 13, 2014 4.578 4.610 4.570 4.582 555,946 -0.00(-0.09%)
Nov 12, 2014 4.570 4.598 4.562 4.586 554,780 -0.02(-0.34%)
Nov 11, 2014 4.527 4.602 4.515 4.602 349,669 +0.08(+1.84%)
Nov 10, 2014 4.558 4.558 4.511 4.519 483,869 -0.04(-0.87%)
Nov 07, 2014 4.594 4.594 4.538 4.558 463,440 -0.03(-0.60%)
Nov 06, 2014 4.554 4.613 4.550 4.586 693,578 +0.03(+0.61%)
Nov 05, 2014 4.534 4.562 4.505 4.558 899,959 +0.05(+1.14%)
Nov 04, 2014 4.570 4.570 4.502 4.507 1,008,047 -0.06(-1.38%)
Nov 03, 2014 4.598 4.606 4.558 4.570 706,874 -0.01(-0.26%)
Oct 31, 2014 4.625 4.625 4.574 4.582 576,911 +0.01(+0.26%)
Oct 30, 2014 4.578 4.598 4.562 4.570 364,907 -0.02(-0.43%)
Oct 29, 2014 4.546 4.594 4.523 4.590 528,525 +0.03(+0.61%)
Oct 28, 2014 4.515 4.562 4.504 4.562 447,795 +0.07(+1.50%)
Oct 27, 2014 4.491 4.495 4.511 4.495 394,500 -0.02(-0.35%)
Oct 24, 2014 4.487 4.511 4.475 4.511 277,868 +0.04(+0.80%)
Oct 23, 2014 4.483 4.534 4.455 4.475 960,752 +0.00(+0.09%)
Oct 22, 2014 4.491 4.507 4.451 4.471 414,456 -0.02(-0.41%)
Oct 21, 2014 4.423 4.490 4.411 4.490 1,354,239 +0.10(+2.32%)
Oct 20, 2014 4.341 4.403 4.341 4.388 455,721 +0.03(+0.63%)
Oct 17, 2014 4.403 4.458 4.353 4.360 853,546 +0.02(+0.36%)
Oct 16, 2014 4.203 4.360 4.196 4.345 723,437 +0.09(+2.21%)
Oct 15, 2014 4.219 4.286 4.196 4.251 1,582,854 -0.02(-0.37%)
Oct 14, 2014 4.309 4.345 4.235 4.266 1,157,958 -0.04(-0.82%)
Oct 13, 2014 4.329 4.360 4.282 4.302 1,792,411 -0.04(-0.90%)
Oct 10, 2014 4.482 4.490 4.200 4.341 1,815,871 -0.15(-3.40%)
Oct 09, 2014 4.576 4.576 4.474 4.494 794,719 -0.09(-1.88%)
Oct 08, 2014 4.552 4.583 4.498 4.580 1,202,386 +0.04(+0.86%)
Oct 07, 2014 4.596 4.596 4.541 4.541 786,122 -0.07(-1.45%)
Oct 06, 2014 4.623 4.627 4.600 4.607 609,958 +0.00(+0.09%)
Oct 03, 2014 4.560 4.619 4.560 4.603 868,728 +0.07(+1.47%)
Oct 02, 2014 4.568 4.572 4.498 4.537 944,866 -0.03(-0.69%)
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.