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 )

8.189 +0.009 (+0.11%)
Streaming Delayed Price Updated: 12:23 PM EDT, Apr 30, 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 (%)
Apr 30, 2010 4.187 4.187 4.112 4.112 780,188 -0.05(-1.26%)
Apr 29, 2010 4.179 4.184 4.154 4.164 767,417 +0.02(+0.39%)
Apr 28, 2010 4.147 4.162 4.132 4.148 546,932 +0.04(+0.86%)
Apr 27, 2010 4.144 4.159 4.112 4.113 1,111,073 -0.05(-1.11%)
Apr 26, 2010 4.202 4.217 4.122 4.159 853,667 -0.02(-0.42%)
Apr 23, 2010 4.159 4.192 4.159 4.177 731,659 +0.00(+0.00%)
Apr 22, 2010 4.134 4.179 4.117 4.177 684,694 +0.03(+0.61%)
Apr 21, 2010 4.144 4.202 4.089 4.152 2,316,254 +0.04(+0.91%)
Apr 20, 2010 4.136 4.138 4.109 4.114 958,037 +0.00(+0.00%)
Apr 19, 2010 4.078 4.114 4.068 4.114 635,053 +0.03(+0.65%)
Apr 16, 2010 4.131 4.156 4.051 4.087 724,110 -0.06(-1.33%)
Apr 15, 2010 4.085 4.151 4.085 4.142 1,082,318 +0.03(+0.69%)
Apr 14, 2010 4.114 4.136 4.068 4.114 1,183,399 +0.00(+0.12%)
Apr 13, 2010 4.090 4.109 4.066 4.109 757,556 -0.00(-0.06%)
Apr 12, 2010 4.065 4.112 4.063 4.112 655,621 +0.04(+1.07%)
Apr 09, 2010 4.080 4.087 4.058 4.068 927,385 -0.02(-0.38%)
Apr 08, 2010 4.031 4.090 4.026 4.083 788,919 +0.03(+0.68%)
Apr 07, 2010 4.085 4.087 4.044 4.056 932,244 -0.03(-0.63%)
Apr 06, 2010 4.104 4.124 4.075 4.082 1,010,839 -0.02(-0.50%)
Apr 05, 2010 4.158 4.158 4.095 4.102 1,157,627 -0.02(-0.59%)
Apr 01, 2010 4.121 4.126 4.126 4.126 698,325 +0.01(+0.24%)
Mar 31, 2010 4.063 4.121 4.063 4.117 869,033 +0.04(+0.96%)
Mar 30, 2010 4.109 4.109 4.065 4.078 645,207 -0.02(-0.42%)
Mar 29, 2010 4.107 4.120 4.090 4.095 619,460 -0.01(-0.24%)
Mar 26, 2010 4.134 4.134 4.090 4.104 960,210 -0.01(-0.24%)
Mar 25, 2010 4.126 4.138 4.104 4.114 996,461 -0.01(-0.18%)
Mar 24, 2010 4.100 4.129 4.092 4.121 818,006 +0.02(+0.53%)
Mar 23, 2010 4.087 4.100 4.073 4.100 955,252 +0.03(+0.66%)
Mar 22, 2010 4.039 4.080 4.031 4.073 717,870 +0.03(+0.72%)
Mar 19, 2010 4.048 4.070 4.031 4.044 755,243 -0.01(-0.32%)
Mar 18, 2010 4.068 4.085 4.048 4.057 656,179 -0.01(-0.16%)
Mar 17, 2010 4.053 4.080 4.046 4.063 818,195 +0.01(+0.30%)
Mar 16, 2010 4.024 4.075 4.024 4.051 804,413 +0.02(+0.48%)
Mar 15, 2010 4.034 4.034 4.019 4.031 960,518 +0.01(+0.18%)
Mar 12, 2010 4.024 4.039 4.024 4.024 748,802 +0.00(+0.12%)
Mar 11, 2010 4.022 4.039 4.005 4.019 812,140 -0.01(-0.24%)
Mar 10, 2010 4.009 4.039 4.007 4.029 750,700 +0.01(+0.18%)
Mar 09, 2010 3.995 4.031 3.993 4.022 599,557 +0.02(+0.49%)
Mar 08, 2010 4.002 4.012 3.986 4.002 624,340 +0.01(+0.18%)
Mar 05, 2010 4.000 4.009 3.983 3.995 1,234,558 +0.01(+0.18%)
Mar 04, 2010 3.995 4.005 3.983 3.988 751,608 -0.01(-0.30%)
Mar 03, 2010 4.012 4.012 3.983 4.000 997,821 -0.02(-0.42%)
Mar 02, 2010 4.026 4.044 4.014 4.017 681,841 -0.00(-0.12%)
Mar 01, 2010 4.022 4.048 4.012 4.022 515,565 -0.00(-0.06%)
Feb 26, 2010 4.014 4.051 4.009 4.024 808,049 +0.02(+0.49%)
Feb 25, 2010 3.951 4.005 3.949 4.005 609,256 +0.03(+0.73%)
Feb 24, 2010 3.961 3.985 3.961 3.975 755,046 +0.03(+0.68%)
Feb 23, 2010 3.980 3.997 3.944 3.949 899,164 -0.03(-0.79%)
Feb 22, 2010 4.024 4.024 3.968 3.980 647,237 +0.00(+0.00%)
Feb 19, 2010 3.966 3.992 3.949 3.980 665,627 +0.00(+0.06%)
Feb 18, 2010 3.970 3.992 3.968 3.978 511,675 -0.01(-0.31%)
Feb 17, 2010 4.002 4.009 3.973 3.990 640,262 +0.00(+0.00%)
Feb 16, 2010 4.017 4.065 3.968 3.990 988,332 -0.02(-0.43%)
Feb 12, 2010 3.980 4.007 4.007 4.007 595,630 +0.02(+0.49%)
Feb 11, 2010 4.017 4.017 3.983 3.988 863,570 -0.02(-0.55%)
Feb 10, 2010 3.975 4.022 3.961 4.009 1,056,222 +0.03(+0.86%)
Feb 09, 2010 3.946 3.997 3.936 3.975 869,276 +0.04(+0.99%)
Feb 08, 2010 3.966 3.988 3.929 3.936 663,779 -0.00(-0.06%)
Feb 05, 2010 3.910 3.941 3.871 3.939 1,353,458 +0.02(+0.62%)
Feb 04, 2010 3.968 3.968 3.895 3.914 1,369,207 -0.06(-1.53%)
Feb 03, 2010 3.949 4.002 3.919 3.975 1,387,097 +0.02(+0.55%)
Feb 02, 2010 3.975 3.975 3.939 3.953 1,109,479 -0.01(-0.29%)
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.