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: 7:00 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 (%)
May 29, 2015 4.593 4.596 4.572 4.589 413,920 -0.01(-0.18%)
May 28, 2015 4.576 4.597 4.568 4.597 291,193 +0.01(+0.27%)
May 27, 2015 4.555 4.584 4.550 4.584 334,001 +0.03(+0.74%)
May 26, 2015 4.563 4.568 4.534 4.551 530,148 -0.02(-0.37%)
May 22, 2015 4.568 4.568 4.568 4.568 255,819 -0.01(-0.27%)
May 21, 2015 4.589 4.589 4.563 4.580 366,866 +0.01(+0.18%)
May 20, 2015 4.551 4.593 4.551 4.572 410,596 +0.02(+0.40%)
May 19, 2015 4.558 4.575 4.550 4.554 689,007 -0.00(-0.09%)
May 18, 2015 4.550 4.566 4.529 4.558 464,422 +0.01(+0.18%)
May 15, 2015 4.554 4.556 4.541 4.550 261,293 -0.00(-0.09%)
May 14, 2015 4.529 4.554 4.525 4.554 675,174 +0.04(+0.83%)
May 13, 2015 4.504 4.545 4.504 4.516 549,001 +0.01(+0.18%)
May 12, 2015 4.483 4.512 4.475 4.508 394,687 +0.01(+0.18%)
May 11, 2015 4.525 4.525 4.496 4.500 276,437 -0.01(-0.28%)
May 08, 2015 4.504 4.533 4.500 4.512 321,795 +0.02(+0.46%)
May 07, 2015 4.475 4.500 4.475 4.491 312,537 +0.00(+0.09%)
May 06, 2015 4.504 4.504 4.454 4.487 441,278 -0.00(-0.09%)
May 05, 2015 4.516 4.521 4.487 4.491 890,446 -0.02(-0.55%)
May 04, 2015 4.521 4.529 4.512 4.516 740,162 +0.00(+0.00%)
May 01, 2015 4.500 4.516 4.487 4.516 543,069 +0.02(+0.48%)
Apr 30, 2015 4.504 4.512 4.475 4.495 802,804 -0.01(-0.29%)
Apr 29, 2015 4.496 4.516 4.491 4.508 536,079 -0.00(-0.09%)
Apr 28, 2015 4.521 4.529 4.504 4.512 289,768 -0.01(-0.18%)
Apr 27, 2015 4.529 4.529 4.513 4.521 233,138 -0.00(-0.09%)
Apr 24, 2015 4.516 4.529 4.504 4.525 226,090 +0.00(+0.00%)
Apr 23, 2015 4.491 4.529 4.487 4.525 444,414 +0.03(+0.65%)
Apr 22, 2015 4.487 4.508 4.479 4.496 255,847 +0.02(+0.37%)
Apr 21, 2015 4.500 4.500 4.471 4.479 344,472 +0.01(+0.31%)
Apr 20, 2015 4.473 4.511 4.465 4.465 569,005 -0.00(-0.09%)
Apr 17, 2015 4.482 4.482 4.445 4.469 478,818 -0.02(-0.37%)
Apr 16, 2015 4.502 4.511 4.486 4.486 393,592 -0.02(-0.55%)
Apr 15, 2015 4.498 4.515 4.494 4.511 323,418 +0.01(+0.27%)
Apr 14, 2015 4.486 4.502 4.465 4.498 344,802 +0.02(+0.46%)
Apr 13, 2015 4.498 4.519 4.473 4.478 317,204 -0.02(-0.46%)
Apr 10, 2015 4.482 4.515 4.482 4.498 328,065 +0.02(+0.37%)
Apr 09, 2015 4.478 4.486 4.465 4.482 319,634 +0.00(+0.09%)
Apr 08, 2015 4.469 4.482 4.461 4.478 397,456 +0.02(+0.37%)
Apr 07, 2015 4.465 4.478 4.457 4.461 328,429 -0.00(-0.09%)
Apr 06, 2015 4.432 4.469 4.420 4.465 425,801 +0.02(+0.46%)
Apr 02, 2015 4.445 4.445 4.445 4.445 656,557 -0.00(-0.09%)
Apr 01, 2015 4.461 4.461 4.433 4.449 380,165 -0.01(-0.28%)
Mar 31, 2015 4.441 4.465 4.432 4.461 1,009,041 +0.02(+0.37%)
Mar 30, 2015 4.420 4.457 4.420 4.445 395,598 +0.03(+0.75%)
Mar 27, 2015 4.420 4.424 4.408 4.412 222,902 -0.01(-0.28%)
Mar 26, 2015 4.403 4.428 4.375 4.424 1,225,964 +0.02(+0.47%)
Mar 25, 2015 4.432 4.437 4.403 4.403 442,156 -0.02(-0.37%)
Mar 24, 2015 4.461 4.465 4.416 4.420 623,479 -0.05(-1.02%)
Mar 23, 2015 4.469 4.486 4.461 4.465 451,004 -0.00(-0.09%)
Mar 20, 2015 4.473 4.482 4.457 4.469 369,234 +0.01(+0.31%)
Mar 19, 2015 4.452 4.476 4.439 4.456 1,080,141 +0.00(+0.09%)
Mar 18, 2015 4.415 4.464 4.394 4.452 559,960 +0.04(+0.83%)
Mar 17, 2015 4.419 4.431 4.411 4.415 274,557 -0.02(-0.55%)
Mar 16, 2015 4.415 4.439 4.407 4.439 395,871 +0.04(+0.84%)
Mar 13, 2015 4.419 4.423 4.382 4.403 514,325 -0.02(-0.37%)
Mar 12, 2015 4.399 4.427 4.398 4.419 481,209 +0.02(+0.56%)
Mar 11, 2015 4.403 4.411 4.386 4.394 424,084 -0.01(-0.19%)
Mar 10, 2015 4.415 4.415 4.382 4.403 620,755 -0.03(-0.65%)
Mar 09, 2015 4.423 4.439 4.411 4.431 1,117,562 -0.01(-0.28%)
Mar 06, 2015 4.472 4.472 4.431 4.443 690,055 -0.03(-0.73%)
Mar 05, 2015 4.460 4.476 4.452 4.476 419,052 +0.02(+0.37%)
Mar 04, 2015 4.464 4.464 4.435 4.460 650,746 -0.00(-0.09%)
Mar 03, 2015 4.472 4.472 4.448 4.464 491,623 -0.01(-0.18%)
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.