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 29, 2012 3.152 3.180 3.149 3.180 1,206,918 +0.04(+1.38%)
Jun 28, 2012 3.124 3.143 3.112 3.136 839,758 +0.00(+0.10%)
Jun 27, 2012 3.115 3.133 3.115 3.133 662,304 +0.02(+0.50%)
Jun 26, 2012 3.112 3.118 3.099 3.118 695,885 +0.02(+0.70%)
Jun 25, 2012 3.105 3.105 3.090 3.096 642,125 -0.02(-0.50%)
Jun 22, 2012 3.118 3.124 3.105 3.112 1,150,325 +0.00(+0.00%)
Jun 21, 2012 3.133 3.143 3.109 3.112 679,684 -0.02(-0.79%)
Jun 20, 2012 3.143 3.149 3.133 3.136 687,936 -0.01(-0.20%)
Jun 19, 2012 3.133 3.149 3.133 3.143 991,673 +0.02(+0.50%)
Jun 18, 2012 3.130 3.140 3.121 3.127 500,918 -0.01(-0.30%)
Jun 15, 2012 3.115 3.136 3.111 3.136 613,234 +0.02(+0.50%)
Jun 14, 2012 3.102 3.127 3.099 3.121 592,756 +0.01(+0.40%)
Jun 13, 2012 3.105 3.118 3.096 3.109 694,628 -0.01(-0.40%)
Jun 12, 2012 3.112 3.121 3.093 3.121 1,284,348 +0.01(+0.40%)
Jun 11, 2012 3.133 3.136 3.096 3.109 651,125 -0.02(-0.60%)
Jun 08, 2012 3.109 3.127 3.105 3.127 615,097 +0.01(+0.20%)
Jun 07, 2012 3.124 3.130 3.109 3.121 667,651 +0.00(+0.10%)
Jun 06, 2012 3.084 3.118 3.084 3.118 906,621 +0.03(+1.11%)
Jun 05, 2012 3.068 3.084 3.062 3.084 978,177 +0.02(+0.51%)
Jun 04, 2012 3.065 3.078 3.059 3.068 685,354 -0.01(-0.20%)
Jun 01, 2012 3.102 3.102 3.062 3.074 599,847 -0.03(-1.10%)
May 31, 2012 3.115 3.124 3.109 3.109 470,718 -0.01(-0.40%)
May 30, 2012 3.130 3.130 3.112 3.121 579,485 -0.02(-0.79%)
May 29, 2012 3.133 3.146 3.133 3.146 773,424 +0.02(+0.79%)
May 25, 2012 3.136 3.140 3.118 3.121 340,835 -0.01(-0.30%)
May 24, 2012 3.121 3.130 3.112 3.130 521,029 +0.01(+0.20%)
May 23, 2012 3.093 3.124 3.090 3.124 825,107 +0.01(+0.40%)
May 22, 2012 3.118 3.143 3.105 3.112 719,590 -0.02(-0.50%)
May 21, 2012 3.118 3.127 3.108 3.127 989,871 +0.03(+0.90%)
May 18, 2012 3.124 3.127 3.096 3.099 690,773 -0.01(-0.40%)
May 17, 2012 3.136 3.140 3.112 3.112 986,796 -0.02(-0.59%)
May 16, 2012 3.186 3.192 3.130 3.130 1,827,931 -0.04(-1.27%)
May 15, 2012 3.174 3.189 3.167 3.171 855,423 -0.00(-0.10%)
May 14, 2012 3.177 3.183 3.171 3.174 764,875 -0.02(-0.68%)
May 11, 2012 3.195 3.209 3.192 3.195 526,821 -0.00(-0.10%)
May 10, 2012 3.202 3.208 3.192 3.198 548,057 +0.02(+0.49%)
May 09, 2012 3.180 3.198 3.180 3.183 796,796 -0.02(-0.48%)
May 08, 2012 3.205 3.208 3.192 3.198 552,309 -0.02(-0.58%)
May 07, 2012 3.195 3.220 3.192 3.217 781,060 +0.01(+0.29%)
May 04, 2012 3.217 3.217 3.198 3.208 906,115 -0.02(-0.48%)
May 03, 2012 3.217 3.230 3.217 3.223 665,108 +0.00(+0.00%)
May 02, 2012 3.217 3.226 3.205 3.223 731,945 -0.00(-0.10%)
May 01, 2012 3.205 3.239 3.205 3.226 824,917 +0.02(+0.48%)
Apr 30, 2012 3.217 3.223 3.202 3.211 633,125 -0.01(-0.19%)
Apr 27, 2012 3.214 3.223 3.205 3.217 654,026 +0.01(+0.19%)
Apr 26, 2012 3.208 3.217 3.202 3.211 746,573 +0.01(+0.29%)
Apr 25, 2012 3.214 3.214 3.195 3.202 1,023,001 +0.00(+0.10%)
Apr 24, 2012 3.174 3.202 3.174 3.198 897,892 +0.02(+0.68%)
Apr 23, 2012 3.183 3.189 3.177 3.177 898,224 -0.02(-0.58%)
Apr 20, 2012 3.198 3.205 3.195 3.195 538,429 +0.00(+0.10%)
Apr 19, 2012 3.205 3.211 3.183 3.192 818,899 -0.00(-0.01%)
Apr 18, 2012 3.214 3.217 3.190 3.193 1,415,991 -0.03(-1.03%)
Apr 17, 2012 3.199 3.226 3.199 3.226 1,295,392 +0.04(+1.14%)
Apr 16, 2012 3.190 3.199 3.181 3.190 598,244 +0.01(+0.28%)
Apr 13, 2012 3.193 3.202 3.181 3.181 440,757 -0.02(-0.66%)
Apr 12, 2012 3.184 3.208 3.184 3.202 709,513 +0.02(+0.57%)
Apr 11, 2012 3.174 3.193 3.174 3.184 707,772 +0.02(+0.76%)
Apr 10, 2012 3.178 3.184 3.156 3.159 848,063 -0.02(-0.57%)
Apr 09, 2012 3.174 3.184 3.162 3.178 785,158 -0.02(-0.47%)
Apr 05, 2012 3.193 3.196 3.184 3.193 925,200 +0.00(+0.00%)
Apr 04, 2012 3.196 3.205 3.187 3.193 1,287,307 -0.02(-0.66%)
Apr 03, 2012 3.214 3.217 3.208 3.214 647,489 +0.00(+0.00%)
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.