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 )

8.540 +0.040 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2009 4.046 4.046 3.947 4.004 844,439 -0.05(-1.28%)
Jun 29, 2009 3.980 4.058 3.980 4.056 709,057 +0.02(+0.52%)
Jun 26, 2009 4.042 4.067 4.004 4.034 683,348 +0.01(+0.23%)
Jun 25, 2009 3.973 4.025 3.950 4.025 842,717 +0.08(+2.15%)
Jun 24, 2009 3.964 3.985 3.896 3.940 920,491 -0.02(-0.42%)
Jun 23, 2009 3.954 3.997 3.929 3.957 1,030,266 +0.04(+0.96%)
Jun 22, 2009 3.905 3.959 3.865 3.919 694,286 +0.00(+0.00%)
Jun 19, 2009 3.886 3.945 3.853 3.919 931,391 +0.04(+0.97%)
Jun 18, 2009 3.842 3.898 3.797 3.882 897,656 +0.07(+1.73%)
Jun 17, 2009 3.867 3.900 3.799 3.816 884,954 -0.03(-0.67%)
Jun 16, 2009 3.917 3.917 3.835 3.842 568,252 -0.04(-0.97%)
Jun 15, 2009 3.851 3.882 3.832 3.879 570,118 +0.00(+0.00%)
Jun 12, 2009 3.853 3.905 3.827 3.879 804,349 +0.03(+0.67%)
Jun 11, 2009 3.842 3.885 3.829 3.853 563,559 +0.02(+0.49%)
Jun 10, 2009 3.853 3.867 3.790 3.835 941,350 -0.01(-0.22%)
Jun 09, 2009 3.907 3.907 3.837 3.843 896,542 -0.03(-0.88%)
Jun 08, 2009 3.858 3.884 3.825 3.877 675,990 -0.02(-0.54%)
Jun 05, 2009 3.929 3.929 3.858 3.898 699,310 +0.01(+0.36%)
Jun 04, 2009 3.818 3.884 3.787 3.884 1,141,537 +0.10(+2.67%)
Jun 03, 2009 3.752 3.783 3.729 3.783 523,430 +0.01(+0.37%)
Jun 02, 2009 3.797 3.813 3.755 3.769 816,103 -0.02(-0.56%)
Jun 01, 2009 3.792 3.851 3.769 3.790 963,332 +0.05(+1.26%)
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%)
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.