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 )

8.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 5.311 5.322 5.293 5.293 392,171 -0.01(-0.11%)
Apr 27, 2018 5.276 5.311 5.265 5.299 245,828 +0.05(+0.87%)
Apr 26, 2018 5.247 5.273 5.247 5.253 302,839 +0.02(+0.44%)
Apr 25, 2018 5.253 5.259 5.213 5.230 201,555 -0.03(-0.65%)
Apr 24, 2018 5.276 5.293 5.236 5.265 418,902 +0.01(+0.22%)
Apr 23, 2018 5.270 5.276 5.247 5.253 276,130 -0.01(-0.22%)
Apr 20, 2018 5.253 5.270 5.242 5.265 380,673 +0.01(+0.17%)
Apr 19, 2018 5.238 5.267 5.233 5.255 399,209 +0.01(+0.22%)
Apr 18, 2018 5.238 5.267 5.228 5.244 321,142 +0.01(+0.11%)
Apr 17, 2018 5.233 5.244 5.216 5.238 533,635 +0.02(+0.44%)
Apr 16, 2018 5.187 5.221 5.170 5.216 315,761 +0.05(+0.99%)
Apr 13, 2018 5.204 5.212 5.164 5.164 294,665 -0.03(-0.55%)
Apr 12, 2018 5.187 5.216 5.176 5.193 192,333 +0.01(+0.11%)
Apr 11, 2018 5.159 5.199 5.159 5.187 277,719 +0.02(+0.33%)
Apr 10, 2018 5.159 5.193 5.147 5.170 413,084 +0.06(+1.11%)
Apr 09, 2018 5.125 5.221 5.107 5.113 242,606 +0.01(+0.22%)
Apr 06, 2018 5.125 5.164 5.090 5.102 366,849 -0.05(-0.99%)
Apr 05, 2018 5.142 5.153 5.125 5.153 275,681 +0.03(+0.67%)
Apr 04, 2018 5.068 5.130 5.062 5.119 769,931 +0.01(+0.11%)
Apr 03, 2018 5.085 5.124 5.062 5.113 292,408 +0.05(+0.90%)
Apr 02, 2018 5.113 5.119 5.022 5.068 600,754 -0.05(-1.00%)
Mar 29, 2018 5.119 5.119 5.119 0 +0.03(+0.67%)
Mar 28, 2018 5.079 5.119 5.059 5.085 285,035 +0.02(+0.34%)
Mar 27, 2018 5.153 5.153 5.059 5.068 627,774 -0.07(-1.33%)
Mar 26, 2018 5.079 5.154 5.073 5.136 351,480 +0.09(+1.81%)
Mar 23, 2018 5.134 5.033 5.045 554,825 -0.06(-1.12%)
Mar 22, 2018 5.170 5.176 5.102 5.102 520,114 -0.08(-1.54%)
Mar 21, 2018 5.199 5.216 5.171 5.181 299,953 +0.00(+0.07%)
Mar 20, 2018 5.178 5.206 5.170 5.178 225,817 -0.01(-0.11%)
Mar 19, 2018 5.201 5.206 5.155 5.184 488,617 -0.02(-0.43%)
Mar 16, 2018 5.184 5.218 5.172 5.206 482,447 +0.02(+0.44%)
Mar 15, 2018 5.178 5.212 5.178 5.184 376,559 +0.00(+0.00%)
Mar 14, 2018 5.235 5.240 5.161 5.184 461,810 -0.05(-0.86%)
Mar 13, 2018 5.246 5.251 5.218 5.229 226,456 +0.00(+0.00%)
Mar 12, 2018 5.251 5.268 5.223 5.229 434,368 -0.02(-0.43%)
Mar 09, 2018 5.229 5.268 5.229 5.251 265,158 +0.04(+0.76%)
Mar 08, 2018 5.195 5.218 5.184 5.212 268,913 +0.03(+0.54%)
Mar 07, 2018 5.184 5.144 5.184 414,229 +0.02(+0.44%)
Mar 06, 2018 5.184 5.189 5.155 5.161 349,416 +0.00(+0.00%)
Mar 05, 2018 5.122 5.174 5.122 5.161 258,018 +0.02(+0.44%)
Mar 02, 2018 5.122 5.149 5.088 5.139 300,115 +0.01(+0.11%)
Mar 01, 2018 5.161 5.184 5.099 5.133 370,793 -0.02(-0.33%)
Feb 28, 2018 5.195 5.217 5.150 5.150 526,357 -0.05(-0.87%)
Feb 27, 2018 5.240 5.246 5.189 5.195 365,965 -0.03(-0.65%)
Feb 26, 2018 5.229 5.280 5.212 5.229 599,570 +0.02(+0.43%)
Feb 23, 2018 5.195 5.223 5.194 5.206 240,943 +0.02(+0.44%)
Feb 22, 2018 5.195 5.218 5.178 5.184 287,355 -0.02(-0.33%)
Feb 21, 2018 5.206 5.223 5.189 5.201 307,227 +0.01(+0.11%)
Feb 20, 2018 5.206 5.218 5.178 5.195 567,369 -0.01(-0.26%)
Feb 16, 2018 5.209 5.209 5.209 0 +0.01(+0.11%)
Feb 15, 2018 5.209 5.231 5.164 5.203 430,803 +0.00(+0.00%)
Feb 14, 2018 5.203 5.125 5.203 659,027 +0.04(+0.87%)
Feb 13, 2018 5.153 5.158 5.119 5.158 393,885 -0.01(-0.11%)
Feb 12, 2018 5.136 5.181 5.091 5.164 617,642 +0.03(+0.55%)
Feb 09, 2018 5.097 5.153 5.020 5.136 726,017 +0.09(+1.78%)
Feb 08, 2018 5.175 5.175 5.035 5.046 672,264 -0.13(-2.49%)
Feb 07, 2018 5.164 5.242 5.164 5.175 800,856 -0.01(-0.22%)
Feb 06, 2018 4.962 5.209 4.929 5.186 1,428,458 +0.19(+3.81%)
Feb 05, 2018 5.164 5.175 4.895 4.996 1,514,274 -0.18(-3.57%)
Feb 02, 2018 5.231 5.237 5.147 5.181 1,169,930 -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.