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 )

8.760 +0.010 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Nov 30, 2012 3.386 3.386 3.369 3.383 640,646 -0.01(-0.19%)
Nov 29, 2012 3.376 3.389 3.363 3.389 665,107 +0.02(+0.68%)
Nov 28, 2012 3.353 3.376 3.330 3.366 583,315 +0.00(+0.10%)
Nov 27, 2012 3.366 3.376 3.360 3.363 487,690 -0.00(-0.10%)
Nov 26, 2012 3.373 3.376 3.347 3.366 691,937 -0.01(-0.39%)
Nov 23, 2012 3.366 3.386 3.358 3.379 117,991 +0.03(+0.78%)
Nov 21, 2012 3.324 3.353 3.314 3.353 518,363 +0.04(+1.08%)
Nov 20, 2012 3.343 3.350 3.311 3.317 989,779 -0.02(-0.49%)
Nov 19, 2012 3.320 3.356 3.320 3.333 1,234,801 +0.03(+0.89%)
Nov 16, 2012 3.284 3.314 3.255 3.304 988,535 +0.04(+1.29%)
Nov 15, 2012 3.311 3.320 3.245 3.262 1,305,531 -0.05(-1.47%)
Nov 14, 2012 3.373 3.379 3.311 3.311 917,108 -0.06(-1.84%)
Nov 13, 2012 3.369 3.386 3.364 3.373 453,823 +0.00(+0.00%)
Nov 12, 2012 3.379 3.396 3.366 3.373 253,269 -0.01(-0.19%)
Nov 09, 2012 3.369 3.392 3.360 3.379 563,537 -0.01(-0.19%)
Nov 08, 2012 3.405 3.422 3.379 3.386 484,774 -0.03(-0.96%)
Nov 07, 2012 3.461 3.461 3.392 3.419 765,849 -0.06(-1.69%)
Nov 06, 2012 3.464 3.477 3.458 3.477 580,998 +0.01(+0.28%)
Nov 05, 2012 3.468 3.468 3.445 3.468 494,886 -0.00(-0.09%)
Nov 02, 2012 3.510 3.510 3.464 3.471 525,458 -0.02(-0.66%)
Nov 01, 2012 3.458 3.500 3.458 3.494 693,994 +0.04(+1.04%)
Oct 31, 2012 3.500 3.513 3.435 3.458 1,111,747 -0.01(-0.28%)
Oct 26, 2012 3.448 3.468 3.468 3.468 1,104,441 +0.02(+0.66%)
Oct 25, 2012 3.438 3.455 3.425 3.445 923,845 +0.01(+0.19%)
Oct 24, 2012 3.445 3.458 3.435 3.438 591,391 -0.01(-0.38%)
Oct 23, 2012 3.425 3.451 3.409 3.451 970,952 -0.00(-0.10%)
Oct 19, 2012 3.499 3.503 3.448 3.455 892,938 -0.05(-1.45%)
Oct 18, 2012 3.496 3.509 3.480 3.506 905,702 +0.01(+0.27%)
Oct 17, 2012 3.496 3.509 3.490 3.496 917,070 +0.00(+0.00%)
Oct 16, 2012 3.474 3.503 3.471 3.496 991,221 +0.03(+0.73%)
Oct 15, 2012 3.461 3.477 3.448 3.471 1,069,485 +0.01(+0.37%)
Oct 12, 2012 3.468 3.471 3.454 3.458 812,399 +0.00(+0.00%)
Oct 11, 2012 3.436 3.461 3.423 3.458 591,699 +0.04(+1.02%)
Oct 10, 2012 3.426 3.429 3.412 3.423 801,543 -0.00(-0.09%)
Oct 09, 2012 3.452 3.461 3.426 3.426 742,753 -0.03(-0.83%)
Oct 08, 2012 3.439 3.477 3.439 3.455 815,693 +0.01(+0.19%)
Oct 05, 2012 3.442 3.455 3.433 3.448 920,342 +0.01(+0.28%)
Oct 04, 2012 3.413 3.442 3.407 3.439 872,613 +0.04(+1.03%)
Oct 03, 2012 3.397 3.413 3.394 3.404 769,294 +0.01(+0.25%)
Oct 02, 2012 3.394 3.410 3.388 3.395 698,237 +0.00(+0.03%)
Oct 01, 2012 3.372 3.394 3.369 3.394 791,035 +0.04(+1.14%)
Sep 28, 2012 3.366 3.382 3.353 3.356 892,901 -0.02(-0.47%)
Sep 27, 2012 3.356 3.378 3.347 3.372 548,780 +0.04(+1.05%)
Sep 26, 2012 3.350 3.362 3.337 3.337 967,974 -0.01(-0.38%)
Sep 25, 2012 3.362 3.375 3.346 3.350 1,022,478 -0.00(-0.10%)
Sep 24, 2012 3.343 3.362 3.341 3.353 571,867 +0.00(+0.10%)
Sep 21, 2012 3.346 3.359 3.343 3.350 877,162 +0.01(+0.29%)
Sep 20, 2012 3.340 3.346 3.334 3.340 857,747 -0.01(-0.19%)
Sep 19, 2012 3.346 3.353 3.343 3.346 927,160 +0.00(+0.00%)
Sep 18, 2012 3.340 3.350 3.334 3.346 1,021,037 +0.01(+0.19%)
Sep 17, 2012 3.366 3.369 3.340 3.340 656,745 -0.03(-0.95%)
Sep 14, 2012 3.366 3.377 3.366 3.372 627,848 +0.01(+0.38%)
Sep 13, 2012 3.334 3.362 3.331 3.359 1,001,051 +0.02(+0.57%)
Sep 12, 2012 3.334 3.340 3.318 3.340 667,554 +0.02(+0.48%)
Sep 11, 2012 3.311 3.337 3.311 3.324 761,523 +0.01(+0.29%)
Sep 10, 2012 3.315 3.324 3.315 3.315 478,956 +0.00(+0.00%)
Sep 07, 2012 3.315 3.324 3.315 3.315 903,082 -0.00(-0.10%)
Sep 06, 2012 3.305 3.327 3.305 3.318 942,654 +0.02(+0.48%)
Sep 05, 2012 3.302 3.305 3.296 3.302 700,524 -0.00(-0.10%)
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.