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 )

8.521 +0.051 (+0.60%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 21, 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 (%)
Feb 28, 2019 5.555 5.573 5.550 5.573 319,536 +0.04(+0.68%)
Feb 27, 2019 5.561 5.573 5.536 5.536 286,294 -0.02(-0.45%)
Feb 26, 2019 5.542 5.573 5.539 5.561 266,277 +0.02(+0.34%)
Feb 25, 2019 5.548 5.567 5.530 5.542 351,270 +0.02(+0.45%)
Feb 22, 2019 5.530 5.542 5.517 5.517 266,120 +0.01(+0.23%)
Feb 21, 2019 5.542 5.557 5.486 5.505 413,729 -0.04(-0.67%)
Feb 20, 2019 5.579 5.579 5.530 5.542 385,208 -0.01(-0.16%)
Feb 19, 2019 5.514 5.600 5.508 5.551 663,089 +0.06(+1.01%)
Feb 15, 2019 5.495 5.526 5.489 5.495 433,082 +0.02(+0.45%)
Feb 14, 2019 5.464 5.489 5.452 5.470 283,959 +0.00(+0.00%)
Feb 13, 2019 5.489 5.514 5.470 5.470 382,942 -0.01(-0.11%)
Feb 12, 2019 5.433 5.477 5.426 5.477 421,403 +0.08(+1.49%)
Feb 11, 2019 5.384 5.409 5.384 5.396 226,623 +0.03(+0.58%)
Feb 08, 2019 5.347 5.378 5.341 5.365 515,913 +0.02(+0.35%)
Feb 07, 2019 5.402 5.402 5.347 5.347 699,871 -0.06(-1.14%)
Feb 06, 2019 5.402 5.421 5.384 5.409 496,048 +0.01(+0.23%)
Feb 05, 2019 5.409 5.433 5.390 5.396 423,139 +0.01(+0.11%)
Feb 04, 2019 5.359 5.390 5.359 5.390 606,500 +0.06(+1.04%)
Feb 01, 2019 5.372 5.396 5.328 5.334 396,844 -0.02(-0.46%)
Jan 31, 2019 5.347 5.372 5.334 5.359 458,296 +0.02(+0.46%)
Jan 30, 2019 5.273 5.334 5.254 5.334 623,582 +0.09(+1.77%)
Jan 29, 2019 5.211 5.248 5.208 5.242 262,942 +0.05(+0.95%)
Jan 28, 2019 5.223 5.236 5.186 5.192 369,165 -0.07(-1.41%)
Jan 25, 2019 5.279 5.279 5.260 5.266 278,421 +0.01(+0.24%)
Jan 24, 2019 5.266 5.285 5.248 5.254 259,626 +0.00(+0.00%)
Jan 23, 2019 5.304 5.310 5.229 5.254 375,555 -0.01(-0.28%)
Jan 22, 2019 5.300 5.324 5.251 5.269 539,344 -0.06(-1.04%)
Jan 18, 2019 5.306 5.336 5.275 5.324 1,198,372 +0.04(+0.81%)
Jan 17, 2019 5.257 5.306 5.257 5.281 429,013 +0.02(+0.35%)
Jan 16, 2019 5.269 5.293 5.251 5.263 420,288 -0.01(-0.12%)
Jan 15, 2019 5.244 5.281 5.238 5.269 505,511 +0.03(+0.58%)
Jan 14, 2019 5.257 5.257 5.214 5.238 287,025 -0.03(-0.58%)
Jan 11, 2019 5.269 5.300 5.226 5.269 506,639 -0.01(-0.12%)
Jan 10, 2019 5.177 5.281 5.146 5.275 1,334,723 +0.10(+1.89%)
Jan 09, 2019 5.140 5.244 5.122 5.177 1,427,991 +0.08(+1.56%)
Jan 08, 2019 5.085 5.134 5.036 5.097 674,379 +0.08(+1.59%)
Jan 07, 2019 4.981 5.073 4.981 5.018 889,588 +0.08(+1.61%)
Jan 04, 2019 4.889 5.024 4.889 4.938 2,890,490 +0.09(+1.77%)
Jan 03, 2019 4.938 4.987 4.852 4.852 2,774,418 -0.13(-2.58%)
Jan 02, 2019 4.932 4.993 4.877 4.981 4,410,310 +0.01(+0.12%)
Dec 31, 2018 4.993 5.012 4.950 4.975 1,412,519 +0.02(+0.49%)
Dec 28, 2018 5.012 5.061 4.926 4.950 3,030,697 -0.09(-1.70%)
Dec 27, 2018 4.956 5.045 4.914 5.036 1,142,289 -0.01(-0.12%)
Dec 26, 2018 4.803 5.042 4.785 5.042 985,213 +0.25(+5.11%)
Dec 24, 2018 4.871 4.901 4.754 4.797 1,111,049 -0.09(-1.76%)
Dec 21, 2018 4.846 4.981 4.840 4.883 1,229,058 +0.04(+0.83%)
Dec 20, 2018 5.085 5.092 4.770 4.843 1,419,774 -0.27(-5.23%)
Dec 19, 2018 5.188 5.219 5.091 5.109 586,746 -0.10(-1.86%)
Dec 18, 2018 5.134 5.249 5.134 5.207 820,021 +0.07(+1.42%)
Dec 17, 2018 5.328 5.346 5.109 5.134 1,261,318 -0.22(-4.08%)
Dec 14, 2018 5.443 5.455 5.340 5.352 495,032 -0.12(-2.22%)
Dec 13, 2018 5.449 5.474 5.413 5.474 397,236 +0.02(+0.45%)
Dec 12, 2018 5.449 5.480 5.428 5.449 387,374 +0.04(+0.79%)
Dec 11, 2018 5.522 5.534 5.383 5.407 660,769 -0.05(-1.00%)
Dec 10, 2018 5.486 5.510 5.413 5.461 531,523 -0.04(-0.77%)
Dec 07, 2018 5.577 5.607 5.480 5.504 413,295 -0.08(-1.52%)
Dec 06, 2018 5.552 5.601 5.468 5.589 560,941 -0.04(-0.65%)
Dec 04, 2018 5.704 5.716 5.595 5.625 811,101 -0.08(-1.49%)
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.