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 )

8.670 -0.010 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Oct 31, 2011 3.154 3.157 3.095 3.116 1,133,412 -0.04(-1.39%)
Oct 28, 2011 3.148 3.166 3.145 3.160 743,093 -0.02(-0.55%)
Oct 27, 2011 3.210 3.210 3.175 3.178 2,215,864 +0.02(+0.74%)
Oct 26, 2011 3.166 3.172 3.131 3.154 1,502,559 +0.02(+0.75%)
Oct 25, 2011 3.163 3.166 3.125 3.130 1,067,669 -0.05(-1.57%)
Oct 24, 2011 3.186 3.207 3.175 3.180 1,459,213 +0.01(+0.18%)
Oct 21, 2011 3.178 3.201 3.172 3.175 1,084,413 +0.01(+0.46%)
Oct 20, 2011 3.166 3.175 3.122 3.160 977,384 -0.01(-0.19%)
Oct 19, 2011 3.180 3.194 3.166 3.166 1,148,847 -0.03(-0.80%)
Oct 18, 2011 3.137 3.203 3.132 3.192 1,282,614 +0.05(+1.54%)
Oct 17, 2011 3.172 3.174 3.137 3.143 939,666 -0.05(-1.43%)
Oct 14, 2011 3.186 3.189 3.155 3.189 976,768 +0.04(+1.17%)
Oct 13, 2011 3.166 3.172 3.137 3.152 1,724,502 -0.03(-0.90%)
Oct 12, 2011 3.163 3.197 3.160 3.180 1,430,117 +0.03(+0.90%)
Oct 11, 2011 3.152 3.177 3.149 3.152 787,544 -0.01(-0.45%)
Oct 10, 2011 3.149 3.181 3.141 3.166 1,327,144 +0.04(+1.28%)
Oct 07, 2011 3.152 3.152 3.106 3.126 626,939 -0.01(-0.36%)
Oct 06, 2011 3.112 3.140 3.109 3.137 752,518 +0.03(+0.92%)
Oct 05, 2011 3.063 3.109 3.063 3.109 656,489 +0.03(+1.11%)
Oct 04, 2011 3.041 3.075 2.992 3.075 1,234,560 +0.00(+0.00%)
Oct 03, 2011 3.115 3.129 3.063 3.075 790,614 -0.04(-1.37%)
Sep 30, 2011 3.146 3.152 3.118 3.118 600,319 -0.05(-1.71%)
Sep 29, 2011 3.160 3.189 3.152 3.172 957,354 +0.04(+1.27%)
Sep 28, 2011 3.192 3.194 3.126 3.132 868,048 -0.05(-1.70%)
Sep 27, 2011 3.200 3.220 3.180 3.186 1,029,605 +0.01(+0.18%)
Sep 26, 2011 3.166 3.180 3.132 3.180 753,182 +0.02(+0.72%)
Sep 23, 2011 3.132 3.166 3.132 3.157 819,436 +0.01(+0.27%)
Sep 22, 2011 3.140 3.163 3.120 3.149 1,012,822 -0.04(-1.25%)
Sep 21, 2011 3.246 3.254 3.189 3.189 776,715 -0.07(-2.01%)
Sep 20, 2011 3.251 3.277 3.197 3.254 1,359,479 +0.02(+0.70%)
Sep 19, 2011 3.226 3.240 3.206 3.231 754,868 -0.02(-0.61%)
Sep 16, 2011 3.268 3.277 3.240 3.251 582,325 -0.02(-0.70%)
Sep 15, 2011 3.257 3.274 3.246 3.274 762,156 +0.03(+0.88%)
Sep 14, 2011 3.240 3.254 3.209 3.246 745,532 +0.02(+0.62%)
Sep 13, 2011 3.197 3.231 3.186 3.226 711,595 +0.04(+1.16%)
Sep 12, 2011 3.160 3.192 3.155 3.189 493,267 -0.01(-0.27%)
Sep 09, 2011 3.206 3.214 3.163 3.197 847,479 -0.02(-0.71%)
Sep 08, 2011 3.220 3.240 3.217 3.220 373,997 -0.02(-0.53%)
Sep 07, 2011 3.211 3.237 3.211 3.237 725,876 +0.05(+1.70%)
Sep 06, 2011 3.146 3.194 3.140 3.183 556,944 -0.02(-0.62%)
Sep 02, 2011 3.209 3.217 3.194 3.203 614,108 -0.05(-1.49%)
Sep 01, 2011 3.251 3.270 3.240 3.251 776,069 -0.01(-0.26%)
Aug 31, 2011 3.271 3.271 3.234 3.260 987,382 +0.01(+0.44%)
Aug 30, 2011 3.214 3.248 3.211 3.246 518,494 +0.01(+0.35%)
Aug 29, 2011 3.206 3.243 3.203 3.234 1,413,029 +0.04(+1.34%)
Aug 26, 2011 3.132 3.194 3.112 3.192 1,043,633 +0.05(+1.72%)
Aug 25, 2011 3.180 3.186 3.123 3.137 935,360 -0.04(-1.17%)
Aug 24, 2011 3.163 3.192 3.140 3.174 1,051,821 +0.03(+0.81%)
Aug 23, 2011 3.106 3.157 3.092 3.149 884,960 +0.07(+2.22%)
Aug 22, 2011 3.095 3.109 3.061 3.081 1,015,288 +0.03(+0.84%)
Aug 19, 2011 2.989 3.109 2.989 3.055 1,723,150 -0.04(-1.29%)
Aug 18, 2011 3.129 3.132 3.083 3.095 919,965 -0.10(-3.03%)
Aug 17, 2011 3.194 3.214 3.174 3.192 770,523 +0.01(+0.18%)
Aug 16, 2011 3.200 3.206 3.172 3.186 895,385 -0.03(-0.80%)
Aug 15, 2011 3.160 3.211 3.160 3.211 1,434,458 +0.06(+1.81%)
Aug 12, 2011 3.146 3.155 3.119 3.155 1,806,187 +0.03(+1.00%)
Aug 11, 2011 3.095 3.146 3.080 3.123 1,491,149 +0.07(+2.43%)
Aug 10, 2011 3.012 3.129 2.998 3.049 2,167,729 -0.01(-0.19%)
Aug 09, 2011 3.018 3.095 2.878 3.055 2,828,367 +0.21(+7.30%)
Aug 08, 2011 3.018 3.024 2.833 2.847 3,655,232 -0.25(-8.17%)
Aug 05, 2011 3.143 3.172 3.055 3.100 2,689,332 -0.04(-1.18%)
Aug 04, 2011 3.223 3.226 3.086 3.137 2,741,435 -0.12(-3.67%)
Aug 03, 2011 3.251 3.260 3.215 3.257 1,661,637 +0.01(+0.18%)
Aug 02, 2011 3.260 3.277 3.248 3.251 1,588,231 -0.03(-0.87%)
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.