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 (%)
Sep 30, 2016 4.588 4.602 4.563 4.593 551,103 +0.04(+0.86%)
Sep 29, 2016 4.627 4.629 4.554 4.554 1,021,724 -0.08(-1.68%)
Sep 28, 2016 4.627 4.636 4.617 4.632 276,570 +0.01(+0.32%)
Sep 27, 2016 4.617 4.632 4.602 4.617 416,882 +0.00(+0.00%)
Sep 26, 2016 4.627 4.632 4.601 4.617 267,001 -0.02(-0.42%)
Sep 23, 2016 4.636 4.646 4.632 4.636 290,257 +0.00(+0.00%)
Sep 22, 2016 4.671 4.675 4.636 4.636 597,164 -0.02(-0.42%)
Sep 21, 2016 4.666 4.666 4.641 4.656 584,890 +0.02(+0.45%)
Sep 20, 2016 4.645 4.649 4.616 4.635 491,929 +0.01(+0.31%)
Sep 19, 2016 4.635 4.635 4.606 4.621 547,992 +0.01(+0.21%)
Sep 16, 2016 4.625 4.625 4.596 4.611 312,410 -0.01(-0.21%)
Sep 15, 2016 4.596 4.635 4.577 4.621 383,288 +0.02(+0.42%)
Sep 14, 2016 4.611 4.621 4.577 4.601 438,260 -0.01(-0.21%)
Sep 13, 2016 4.645 4.650 4.598 4.611 719,107 -0.05(-1.14%)
Sep 12, 2016 4.616 4.698 4.606 4.664 526,730 +0.02(+0.52%)
Sep 09, 2016 4.688 4.698 4.621 4.640 891,600 -0.07(-1.54%)
Sep 08, 2016 4.703 4.712 4.693 4.712 240,625 +0.01(+0.20%)
Sep 07, 2016 4.703 4.705 4.683 4.703 431,924 +0.01(+0.21%)
Sep 06, 2016 4.683 4.693 4.678 4.693 546,045 +0.01(+0.31%)
Sep 02, 2016 4.678 4.678 4.678 4.678 590,902 +0.00(+0.11%)
Sep 01, 2016 4.688 4.691 4.654 4.673 704,817 -0.01(-0.21%)
Aug 31, 2016 4.698 4.703 4.678 4.683 394,672 +0.00(+0.00%)
Aug 30, 2016 4.669 4.698 4.669 4.683 533,312 +0.00(+0.00%)
Aug 29, 2016 4.664 4.693 4.659 4.683 332,014 +0.02(+0.41%)
Aug 26, 2016 4.654 4.678 4.630 4.664 508,366 +0.02(+0.52%)
Aug 25, 2016 4.683 4.698 4.635 4.640 807,877 -0.05(-1.03%)
Aug 24, 2016 4.683 4.703 4.683 4.688 384,221 +0.00(+0.10%)
Aug 23, 2016 4.736 4.746 4.683 4.683 668,121 -0.05(-1.12%)
Aug 22, 2016 4.717 4.751 4.688 4.736 944,951 +0.01(+0.23%)
Aug 19, 2016 4.706 4.730 4.677 4.725 1,909,845 +0.01(+0.30%)
Aug 18, 2016 4.720 4.720 4.692 4.711 589,229 +0.00(+0.00%)
Aug 17, 2016 4.701 4.716 4.677 4.711 1,120,786 +0.01(+0.31%)
Aug 16, 2016 4.687 4.706 4.673 4.697 1,386,620 +0.00(+0.00%)
Aug 15, 2016 4.687 4.701 4.668 4.697 977,696 +0.02(+0.41%)
Aug 12, 2016 4.654 4.687 4.639 4.677 916,360 +0.01(+0.31%)
Aug 11, 2016 4.654 4.665 4.639 4.663 866,059 +0.01(+0.21%)
Aug 10, 2016 4.682 4.706 4.639 4.654 1,166,859 -0.02(-0.41%)
Aug 09, 2016 4.692 4.701 4.666 4.673 652,443 -0.00(-0.10%)
Aug 08, 2016 4.682 4.692 4.654 4.677 670,499 -0.01(-0.31%)
Aug 05, 2016 4.677 4.701 4.658 4.692 2,062,625 +0.01(+0.20%)
Aug 04, 2016 4.663 4.697 4.634 4.682 865,577 +0.02(+0.51%)
Aug 03, 2016 4.639 4.668 4.630 4.658 381,742 +0.02(+0.52%)
Aug 02, 2016 4.649 4.654 4.625 4.634 403,970 -0.02(-0.41%)
Aug 01, 2016 4.658 4.668 4.634 4.654 767,433 -0.00(-0.10%)
Jul 29, 2016 4.673 4.682 4.646 4.658 505,986 -0.00(-0.10%)
Jul 28, 2016 4.644 4.673 4.634 4.663 296,775 +0.02(+0.41%)
Jul 27, 2016 4.658 4.658 4.634 4.644 290,141 -0.00(-0.10%)
Jul 26, 2016 4.654 4.658 4.620 4.649 438,651 +0.00(+0.10%)
Jul 25, 2016 4.644 4.650 4.632 4.644 248,646 +0.01(+0.21%)
Jul 22, 2016 4.654 4.658 4.634 4.634 418,035 -0.00(-0.10%)
Jul 21, 2016 4.663 4.692 4.620 4.639 1,032,360 -0.04(-0.82%)
Jul 20, 2016 4.687 4.694 4.663 4.677 506,739 +0.03(+0.54%)
Jul 19, 2016 4.633 4.671 4.633 4.652 552,747 +0.00(+0.10%)
Jul 18, 2016 4.633 4.648 4.624 4.647 686,676 +0.00(+0.00%)
Jul 15, 2016 4.662 4.666 4.628 4.647 445,476 -0.03(-0.61%)
Jul 14, 2016 4.681 4.685 4.647 4.676 514,463 +0.00(+0.10%)
Jul 13, 2016 4.685 4.699 4.628 4.671 512,437 -0.03(-0.60%)
Jul 12, 2016 4.671 4.699 4.666 4.699 220,852 +0.04(+0.81%)
Jul 11, 2016 4.662 4.681 4.657 4.662 369,990 -0.01(-0.30%)
Jul 08, 2016 4.643 4.676 4.638 4.676 356,342 +0.04(+0.82%)
Jul 07, 2016 4.624 4.643 4.605 4.638 345,866 -0.01(-0.20%)
Jul 06, 2016 4.600 4.647 4.581 4.647 372,353 +0.01(+0.31%)
Jul 05, 2016 4.614 4.633 4.591 4.633 356,344 -0.01(-0.20%)
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.