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: 7:00 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 (%)
Dec 30, 2011 3.054 3.081 3.043 3.063 2,609,969 +0.02(+0.67%)
Dec 29, 2011 3.019 3.069 3.016 3.043 2,890,268 +0.02(+0.78%)
Dec 28, 2011 3.049 3.060 3.019 3.019 2,802,183 -0.03(-1.06%)
Dec 27, 2011 3.051 3.069 3.043 3.051 1,411,111 -0.01(-0.19%)
Dec 23, 2011 3.057 3.078 3.051 3.057 1,424,334 +0.01(+0.29%)
Dec 21, 2011 3.060 3.072 3.040 3.049 1,215,254 -0.02(-0.67%)
Dec 20, 2011 3.066 3.078 3.054 3.069 1,998,668 +0.03(+0.87%)
Dec 19, 2011 3.075 3.084 3.013 3.043 1,701,824 -0.02(-0.57%)
Dec 16, 2011 3.069 3.084 3.054 3.060 1,232,427 -0.01(-0.29%)
Dec 15, 2011 3.081 3.087 3.054 3.069 1,029,611 +0.00(+0.00%)
Dec 14, 2011 3.066 3.088 3.054 3.069 1,625,659 -0.02(-0.57%)
Dec 13, 2011 3.090 3.107 3.081 3.087 1,312,822 +0.01(+0.19%)
Dec 12, 2011 3.084 3.087 3.057 3.081 1,487,286 -0.03(-0.85%)
Dec 09, 2011 3.069 3.107 3.069 3.107 1,354,026 +0.03(+1.05%)
Dec 08, 2011 3.098 3.105 3.069 3.075 1,354,855 -0.04(-1.32%)
Dec 07, 2011 3.107 3.122 3.081 3.116 1,027,380 +0.00(+0.09%)
Dec 06, 2011 3.098 3.119 3.087 3.113 1,306,897 +0.01(+0.19%)
Dec 05, 2011 3.101 3.110 3.095 3.107 1,429,894 +0.02(+0.74%)
Dec 02, 2011 3.087 3.098 3.078 3.084 871,891 +0.01(+0.21%)
Dec 01, 2011 3.072 3.092 3.060 3.078 940,547 -0.01(-0.28%)
Nov 30, 2011 3.087 3.101 3.068 3.087 2,488,725 +0.04(+1.35%)
Nov 29, 2011 3.025 3.051 3.025 3.046 1,033,626 +0.02(+0.68%)
Nov 28, 2011 3.054 3.054 3.013 3.025 1,234,273 +0.01(+0.49%)
Nov 25, 2011 2.999 3.019 2.999 3.010 483,602 +0.00(+0.10%)
Nov 23, 2011 3.005 3.022 3.005 3.007 1,158,435 -0.03(-0.87%)
Nov 22, 2011 3.022 3.046 3.022 3.034 937,695 -0.00(-0.10%)
Nov 21, 2011 3.025 3.040 3.007 3.037 719,186 -0.02(-0.67%)
Nov 18, 2011 3.063 3.069 3.046 3.057 1,078,839 -0.00(-0.10%)
Nov 17, 2011 3.054 3.081 3.046 3.060 1,477,625 -0.01(-0.38%)
Nov 16, 2011 3.078 3.098 3.069 3.072 1,791,570 -0.03(-0.85%)
Nov 15, 2011 3.060 3.098 3.060 3.098 909,131 +0.02(+0.67%)
Nov 14, 2011 3.095 3.104 3.066 3.078 1,265,532 -0.02(-0.76%)
Nov 11, 2011 3.092 3.116 3.087 3.101 965,226 +0.02(+0.76%)
Nov 10, 2011 3.060 3.098 3.060 3.078 1,057,326 +0.03(+0.96%)
Nov 09, 2011 3.057 3.087 3.046 3.049 1,028,290 -0.08(-2.62%)
Nov 08, 2011 3.125 3.131 3.101 3.131 1,093,075 +0.01(+0.47%)
Nov 07, 2011 3.110 3.125 3.104 3.116 859,719 -0.01(-0.19%)
Nov 04, 2011 3.098 3.122 3.090 3.122 749,916 +0.00(+0.00%)
Nov 03, 2011 3.098 3.122 3.075 3.122 863,226 +0.04(+1.33%)
Nov 02, 2011 3.066 3.092 3.063 3.081 910,649 +0.03(+0.96%)
Nov 01, 2011 3.063 3.092 3.049 3.051 1,424,965 -0.06(-2.07%)
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%)
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.