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 )

8.470 +0.020 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 29, 2012 3.257 3.257 3.238 3.241 870,923 -0.01(-0.19%)
Feb 28, 2012 3.245 3.248 3.241 3.248 666,377 +0.01(+0.19%)
Feb 27, 2012 3.238 3.248 3.235 3.241 866,570 -0.01(-0.19%)
Feb 24, 2012 3.251 3.254 3.238 3.248 600,585 +0.00(+0.00%)
Feb 23, 2012 3.232 3.248 3.229 3.248 1,540,698 +0.02(+0.57%)
Feb 22, 2012 3.232 3.247 3.229 3.229 772,604 -0.01(-0.28%)
Feb 21, 2012 3.238 3.260 3.235 3.238 896,163 +0.00(+0.09%)
Feb 17, 2012 3.229 3.238 3.220 3.235 582,981 +0.01(+0.19%)
Feb 16, 2012 3.214 3.235 3.211 3.229 856,470 +0.02(+0.47%)
Feb 15, 2012 3.232 3.245 3.211 3.214 672,741 -0.01(-0.19%)
Feb 14, 2012 3.214 3.251 3.214 3.220 1,129,023 -0.00(-0.09%)
Feb 13, 2012 3.226 3.232 3.211 3.223 1,347,559 +0.02(+0.57%)
Feb 10, 2012 3.217 3.223 3.202 3.205 1,161,113 -0.02(-0.75%)
Feb 09, 2012 3.226 3.234 3.217 3.229 1,114,193 +0.00(+0.00%)
Feb 08, 2012 3.232 3.235 3.217 3.229 1,412,028 +0.01(+0.19%)
Feb 07, 2012 3.226 3.257 3.214 3.223 1,562,629 -0.01(-0.28%)
Feb 06, 2012 3.229 3.232 3.214 3.232 1,198,361 -0.01(-0.28%)
Feb 03, 2012 3.248 3.254 3.235 3.241 1,928,369 +0.01(+0.28%)
Feb 02, 2012 3.238 3.238 3.229 3.232 1,413,063 -0.01(-0.38%)
Feb 01, 2012 3.223 3.245 3.223 3.245 1,576,346 +0.03(+0.93%)
Jan 31, 2012 3.220 3.241 3.205 3.215 1,370,689 +0.00(+0.12%)
Jan 30, 2012 3.205 3.220 3.193 3.211 1,422,104 -0.01(-0.19%)
Jan 27, 2012 3.208 3.217 3.202 3.217 694,127 +0.01(+0.19%)
Jan 26, 2012 3.232 3.232 3.190 3.211 1,155,547 +0.01(+0.19%)
Jan 25, 2012 3.184 3.220 3.184 3.205 1,237,787 +0.02(+0.48%)
Jan 24, 2012 3.196 3.208 3.181 3.190 923,232 -0.02(-0.57%)
Jan 23, 2012 3.205 3.214 3.196 3.208 983,508 +0.01(+0.29%)
Jan 20, 2012 3.184 3.217 3.178 3.199 1,663,100 +0.01(+0.38%)
Jan 19, 2012 3.178 3.187 3.172 3.187 1,152,760 +0.01(+0.47%)
Jan 18, 2012 3.151 3.181 3.151 3.172 2,064,097 +0.01(+0.37%)
Jan 17, 2012 3.146 3.163 3.146 3.160 1,558,040 +0.02(+0.75%)
Jan 13, 2012 3.131 3.145 3.116 3.137 1,782,604 -0.01(-0.38%)
Jan 12, 2012 3.148 3.157 3.140 3.148 1,225,625 +0.00(+0.09%)
Jan 11, 2012 3.160 3.163 3.143 3.146 734,725 -0.01(-0.47%)
Jan 10, 2012 3.169 3.172 3.155 3.160 1,395,868 +0.01(+0.47%)
Jan 09, 2012 3.140 3.151 3.137 3.146 765,140 +0.01(+0.19%)
Jan 06, 2012 3.134 3.148 3.122 3.140 1,013,086 +0.01(+0.38%)
Jan 05, 2012 3.104 3.131 3.090 3.128 1,088,159 +0.01(+0.47%)
Jan 04, 2012 3.081 3.128 3.042 3.113 3,531,862 +0.03(+0.86%)
Dec 30, 2011 3.078 3.104 3.066 3.086 2,590,293 +0.02(+0.67%)
Dec 29, 2011 3.042 3.092 3.039 3.066 2,868,478 +0.02(+0.78%)
Dec 28, 2011 3.072 3.083 3.042 3.042 2,781,058 -0.03(-1.06%)
Dec 27, 2011 3.075 3.092 3.066 3.075 1,400,473 -0.01(-0.19%)
Dec 23, 2011 3.081 3.101 3.075 3.081 1,413,596 +0.01(+0.29%)
Dec 21, 2011 3.083 3.095 3.063 3.072 1,206,092 -0.02(-0.67%)
Dec 20, 2011 3.089 3.101 3.078 3.092 1,983,600 +0.03(+0.87%)
Dec 19, 2011 3.098 3.107 3.036 3.066 1,688,994 -0.02(-0.57%)
Dec 16, 2011 3.092 3.108 3.078 3.083 1,223,136 -0.01(-0.29%)
Dec 15, 2011 3.104 3.110 3.078 3.092 1,021,849 +0.00(+0.00%)
Dec 14, 2011 3.089 3.111 3.078 3.092 1,613,404 -0.02(-0.57%)
Dec 13, 2011 3.113 3.131 3.104 3.110 1,302,925 +0.01(+0.19%)
Dec 12, 2011 3.107 3.110 3.081 3.104 1,476,073 -0.03(-0.85%)
Dec 09, 2011 3.092 3.131 3.092 3.131 1,343,819 +0.03(+1.05%)
Dec 08, 2011 3.122 3.129 3.092 3.098 1,344,641 -0.04(-1.32%)
Dec 07, 2011 3.131 3.146 3.104 3.140 1,019,634 +0.00(+0.09%)
Dec 06, 2011 3.122 3.143 3.110 3.137 1,297,044 +0.01(+0.19%)
Dec 05, 2011 3.125 3.134 3.119 3.131 1,419,115 +0.02(+0.74%)
Dec 02, 2011 3.110 3.122 3.101 3.108 865,318 +0.01(+0.21%)
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.