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, 2010 3.966 4.013 3.964 3.978 1,067,150 +0.00(+0.04%)
Jun 29, 2010 4.013 4.016 3.928 3.976 1,196,612 -0.06(-1.42%)
Jun 25, 2010 4.033 4.045 3.976 4.033 478,863 +0.06(+1.50%)
Jun 24, 2010 4.026 4.036 3.974 3.974 669,825 -0.04(-1.11%)
Jun 23, 2010 4.021 4.041 4.011 4.018 657,814 -0.00(-0.06%)
Jun 22, 2010 4.006 4.050 4.006 4.021 722,148 -0.00(-0.06%)
Jun 21, 2010 4.050 4.068 4.011 4.023 866,421 -0.03(-0.67%)
Jun 18, 2010 4.050 4.050 4.001 4.050 1,112,865 +0.05(+1.30%)
Jun 17, 2010 3.969 3.998 3.959 3.998 471,792 +0.03(+0.81%)
Jun 16, 2010 4.001 4.016 3.959 3.966 856,731 -0.04(-1.05%)
Jun 15, 2010 3.996 4.018 3.986 4.008 684,455 +0.02(+0.62%)
Jun 14, 2010 4.023 4.031 3.983 3.983 469,455 -0.02(-0.62%)
Jun 11, 2010 3.949 4.016 3.949 4.008 501,019 +0.05(+1.25%)
Jun 10, 2010 3.976 3.993 3.956 3.959 531,266 -0.00(-0.06%)
Jun 09, 2010 4.011 4.031 3.959 3.961 771,272 -0.04(-0.99%)
Jun 08, 2010 3.969 4.011 3.951 4.001 939,325 +0.05(+1.32%)
Jun 07, 2010 3.966 3.981 3.946 3.949 485,370 -0.02(-0.44%)
Jun 04, 2010 3.966 3.998 3.946 3.966 555,848 -0.03(-0.81%)
Jun 03, 2010 3.951 4.001 3.949 3.998 728,502 +0.06(+1.45%)
Jun 02, 2010 3.864 3.956 3.864 3.941 681,949 +0.10(+2.68%)
Jun 01, 2010 3.909 3.956 3.822 3.838 646,754 -0.09(-2.36%)
May 28, 2010 3.931 3.959 3.909 3.931 849,527 +0.03(+0.74%)
May 27, 2010 3.884 3.929 3.859 3.903 652,621 +0.06(+1.45%)
May 26, 2010 3.847 3.926 3.837 3.847 826,508 +0.03(+0.71%)
May 25, 2010 3.847 3.857 3.740 3.820 1,803,796 -0.08(-1.97%)
May 24, 2010 3.991 3.991 3.892 3.897 967,029 -0.09(-2.24%)
May 21, 2010 3.892 4.021 3.770 3.986 973,980 +0.09(+2.29%)
May 20, 2010 3.931 3.941 3.897 3.897 1,137,689 -0.07(-1.88%)
May 19, 2010 3.981 3.996 3.934 3.971 740,171 -0.03(-0.74%)
May 18, 2010 4.041 4.063 3.981 4.001 669,201 -0.03(-0.74%)
May 17, 2010 4.018 4.053 3.971 4.031 833,877 +0.01(+0.31%)
May 14, 2010 4.018 4.069 4.011 4.018 724,308 -0.05(-1.34%)
May 13, 2010 4.058 4.088 4.045 4.073 738,035 +0.00(+0.06%)
May 12, 2010 4.041 4.080 4.036 4.070 768,758 +0.04(+0.92%)
May 11, 2010 4.087 4.093 4.033 4.033 934,723 -0.06(-1.51%)
May 10, 2010 4.123 4.132 4.065 4.095 1,483,783 +0.08(+2.04%)
May 07, 2010 3.998 4.045 3.921 4.013 1,239,244 -0.03(-0.80%)
May 06, 2010 4.028 4.055 3.899 4.045 2,080,778 +0.01(+0.31%)
May 05, 2010 4.056 4.070 4.021 4.033 1,133,265 -0.05(-1.16%)
May 04, 2010 4.095 4.095 4.070 4.080 813,574 -0.02(-0.54%)
May 03, 2010 4.098 4.122 4.085 4.103 1,019,002 +0.02(+0.55%)
Apr 30, 2010 4.155 4.155 4.080 4.080 786,188 -0.05(-1.26%)
Apr 29, 2010 4.147 4.152 4.122 4.132 773,319 +0.02(+0.39%)
Apr 28, 2010 4.115 4.130 4.100 4.116 551,138 +0.04(+0.86%)
Apr 27, 2010 4.113 4.127 4.080 4.081 1,119,618 -0.05(-1.11%)
Apr 26, 2010 4.170 4.184 4.090 4.127 860,232 -0.02(-0.42%)
Apr 23, 2010 4.127 4.160 4.127 4.145 737,286 +0.00(+0.00%)
Apr 22, 2010 4.103 4.147 4.085 4.145 689,959 +0.02(+0.61%)
Apr 21, 2010 4.113 4.170 4.058 4.120 2,334,068 +0.04(+0.91%)
Apr 20, 2010 4.104 4.107 4.078 4.083 965,405 +0.00(+0.00%)
Apr 19, 2010 4.046 4.083 4.037 4.083 639,937 +0.03(+0.66%)
Apr 16, 2010 4.100 4.124 4.020 4.056 729,679 -0.05(-1.33%)
Apr 15, 2010 4.054 4.119 4.054 4.111 1,090,642 +0.03(+0.69%)
Apr 14, 2010 4.083 4.104 4.037 4.083 1,192,500 +0.00(+0.12%)
Apr 13, 2010 4.059 4.078 4.035 4.078 763,382 -0.00(-0.06%)
Apr 12, 2010 4.034 4.080 4.032 4.080 660,663 +0.04(+1.07%)
Apr 09, 2010 4.049 4.056 4.027 4.037 934,517 -0.02(-0.38%)
Apr 08, 2010 4.001 4.059 3.996 4.052 794,986 +0.03(+0.68%)
Apr 07, 2010 4.054 4.056 4.013 4.025 939,414 -0.03(-0.63%)
Apr 06, 2010 4.073 4.092 4.044 4.050 1,018,613 -0.02(-0.50%)
Apr 05, 2010 4.126 4.126 4.063 4.071 1,166,530 -0.02(-0.59%)
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.