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 )

8.690 +0.020 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 29, 2009 3.703 3.755 3.693 3.743 837,187 +0.06(+1.73%)
May 28, 2009 3.667 3.700 3.599 3.679 722,911 +0.05(+1.49%)
May 27, 2009 3.757 3.771 3.566 3.625 2,203,646 -0.10(-2.71%)
May 26, 2009 3.771 3.832 3.707 3.726 1,131,849 -0.06(-1.61%)
May 22, 2009 3.792 3.832 3.773 3.787 532,570 +0.00(+0.12%)
May 21, 2009 3.830 3.837 3.783 3.783 745,194 -0.05(-1.41%)
May 20, 2009 3.797 3.867 3.787 3.837 740,901 +0.06(+1.62%)
May 19, 2009 3.759 3.804 3.752 3.776 741,122 +0.03(+0.69%)
May 18, 2009 3.792 3.827 3.736 3.750 864,864 -0.04(-1.12%)
May 15, 2009 3.787 3.820 3.766 3.792 641,945 +0.02(+0.44%)
May 14, 2009 3.780 3.827 3.705 3.776 900,508 +0.03(+0.69%)
May 13, 2009 3.797 3.835 3.747 3.750 962,741 -0.05(-1.42%)
May 12, 2009 3.837 3.849 3.790 3.804 817,701 -0.03(-0.80%)
May 11, 2009 3.787 3.842 3.776 3.835 856,971 +0.04(+0.93%)
May 08, 2009 3.870 3.903 3.799 3.799 971,872 -0.05(-1.34%)
May 07, 2009 3.882 3.891 3.839 3.851 816,604 -0.01(-0.30%)
May 06, 2009 3.856 3.870 3.825 3.863 991,264 +0.02(+0.49%)
May 05, 2009 3.835 3.867 3.826 3.844 765,564 +0.00(+0.00%)
May 04, 2009 3.850 3.874 3.823 3.844 1,089,366 -0.04(-0.97%)
May 01, 2009 3.898 3.917 3.863 3.882 657,919 +0.00(+0.06%)
Apr 30, 2009 3.947 3.962 3.851 3.879 859,479 +0.01(+0.18%)
Apr 29, 2009 3.837 3.914 3.832 3.872 721,368 +0.07(+1.92%)
Apr 28, 2009 3.785 3.853 3.785 3.799 755,617 -0.04(-0.92%)
Apr 27, 2009 3.787 3.893 3.745 3.835 1,004,846 +0.03(+0.87%)
Apr 24, 2009 3.771 3.837 3.771 3.802 806,283 +0.03(+0.87%)
Apr 23, 2009 3.907 3.907 3.743 3.769 1,651,641 -0.13(-3.44%)
Apr 22, 2009 3.917 3.962 3.896 3.903 889,826 -0.06(-1.43%)
Apr 21, 2009 3.962 3.966 3.849 3.959 1,028,680 -0.04(-1.00%)
Apr 20, 2009 3.994 4.058 3.938 3.999 704,475 -0.01(-0.29%)
Apr 17, 2009 4.044 4.044 3.983 4.011 834,063 -0.01(-0.29%)
Apr 16, 2009 3.987 4.042 3.962 4.023 809,306 +0.07(+1.73%)
Apr 15, 2009 3.919 3.990 3.896 3.954 802,398 +0.06(+1.45%)
Apr 14, 2009 3.905 3.976 3.884 3.898 672,789 -0.01(-0.24%)
Apr 13, 2009 3.990 4.023 3.898 3.907 1,119,045 -0.11(-2.81%)
Apr 09, 2009 4.114 4.114 3.969 4.020 1,720,862 -0.05(-1.16%)
Apr 08, 2009 4.042 4.070 3.978 4.067 671,688 +0.07(+1.65%)
Apr 07, 2009 3.985 4.002 3.919 4.002 496,369 -0.01(-0.23%)
Apr 06, 2009 3.976 4.011 3.891 4.011 539,069 +0.00(+0.06%)
Apr 03, 2009 3.980 4.063 3.964 4.009 688,611 -0.01(-0.29%)
Apr 02, 2009 4.009 4.051 3.971 4.020 1,259,605 +0.08(+2.03%)
Apr 01, 2009 3.882 3.952 3.835 3.940 596,669 +0.05(+1.27%)
Mar 31, 2009 3.835 3.929 3.759 3.891 973,436 +0.12(+3.31%)
Mar 30, 2009 3.877 3.877 3.747 3.766 620,839 -0.15(-3.84%)
Mar 26, 2009 3.940 3.987 3.851 3.917 1,091,755 +0.04(+0.91%)
Mar 25, 2009 3.945 3.979 3.830 3.882 1,061,263 -0.02(-0.54%)
Mar 24, 2009 3.964 4.011 3.903 3.903 1,412,496 -0.14(-3.55%)
Mar 23, 2009 3.950 4.063 3.950 4.046 1,641,039 +0.22(+5.72%)
Mar 20, 2009 3.827 3.853 3.783 3.827 773,075 +0.01(+0.37%)
Mar 19, 2009 3.910 3.917 3.795 3.813 917,108 -0.10(-2.53%)
Mar 18, 2009 3.858 3.938 3.794 3.912 736,263 +0.07(+1.71%)
Mar 17, 2009 3.813 3.874 3.766 3.846 952,177 +0.08(+2.12%)
Mar 16, 2009 3.813 3.860 3.766 3.766 787,040 -0.02(-0.56%)
Mar 13, 2009 3.835 3.858 3.710 3.787 0 -0.04(-1.06%)
Mar 12, 2009 3.686 3.917 3.602 3.828 1,269,645 +0.18(+4.92%)
Mar 11, 2009 3.529 3.656 3.484 3.649 1,284,561 +0.14(+4.02%)
Mar 10, 2009 3.503 3.576 3.468 3.508 1,259,273 +0.03(+0.95%)
Mar 09, 2009 3.536 3.576 3.446 3.475 1,551,078 -0.07(-2.06%)
Mar 06, 2009 3.590 3.611 3.489 3.548 0 -0.06(-1.63%)
Mar 05, 2009 3.719 3.740 3.590 3.606 1,337,702 -0.20(-5.25%)
Mar 04, 2009 3.693 3.835 3.630 3.806 1,245,802 +0.03(+0.85%)
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.