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 )

8.480 +0.020 (+0.24%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 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 28, 2013 3.818 3.821 3.780 3.780 1,444,949 -0.01(-0.18%)
Jun 26, 2013 3.783 3.804 3.780 3.787 1,112,570 +0.02(+0.46%)
Jun 25, 2013 3.738 3.773 3.735 3.769 656,663 +0.06(+1.68%)
Jun 24, 2013 3.742 3.742 3.707 3.707 1,151,184 -0.08(-2.02%)
Jun 21, 2013 3.780 3.801 3.760 3.783 1,094,229 +0.01(+0.28%)
Jun 20, 2013 3.811 3.814 3.752 3.773 1,288,502 -0.05(-1.27%)
Jun 19, 2013 3.866 3.866 3.821 3.821 875,528 -0.03(-0.87%)
Jun 18, 2013 3.831 3.865 3.831 3.855 582,980 +0.02(+0.63%)
Jun 17, 2013 3.852 3.862 3.828 3.831 806,448 -0.01(-0.18%)
Jun 14, 2013 3.831 3.845 3.817 3.838 694,850 +0.00(+0.09%)
Jun 13, 2013 3.793 3.845 3.773 3.834 646,145 +0.04(+1.00%)
Jun 12, 2013 3.838 3.852 3.790 3.797 572,765 -0.03(-0.89%)
Jun 11, 2013 3.831 3.845 3.810 3.831 510,644 -0.02(-0.63%)
Jun 10, 2013 3.865 3.872 3.845 3.855 556,670 -0.02(-0.44%)
Jun 07, 2013 3.828 3.872 3.828 3.872 614,784 +0.05(+1.35%)
Jun 06, 2013 3.783 3.821 3.776 3.821 653,063 +0.03(+0.91%)
Jun 05, 2013 3.845 3.845 3.773 3.786 964,870 -0.05(-1.34%)
Jun 04, 2013 3.824 3.857 3.814 3.838 594,818 +0.01(+0.18%)
Jun 03, 2013 3.862 3.869 3.803 3.831 804,855 -0.03(-0.80%)
May 31, 2013 3.883 3.893 3.852 3.862 1,059,856 -0.02(-0.62%)
May 30, 2013 3.862 3.889 3.852 3.886 517,059 +0.03(+0.89%)
May 29, 2013 3.883 3.883 3.838 3.852 601,184 -0.03(-0.88%)
May 28, 2013 3.879 3.924 3.872 3.886 1,070,362 +0.01(+0.36%)
May 24, 2013 3.852 3.876 3.852 3.872 360,158 -0.01(-0.27%)
May 23, 2013 3.838 3.883 3.821 3.883 725,132 +0.01(+0.36%)
May 22, 2013 3.924 3.941 3.858 3.869 936,416 -0.05(-1.20%)
May 21, 2013 3.913 3.916 3.892 3.916 820,396 +0.00(+0.09%)
May 20, 2013 3.909 3.913 3.895 3.913 750,268 -0.00(-0.09%)
May 17, 2013 3.902 3.916 3.895 3.916 468,307 +0.02(+0.44%)
May 16, 2013 3.892 3.902 3.878 3.899 536,511 -0.00(-0.09%)
May 15, 2013 3.885 3.902 3.855 3.902 746,583 +0.03(+0.79%)
May 13, 2013 3.855 3.872 3.844 3.872 541,381 +0.00(+0.09%)
May 10, 2013 3.858 3.868 3.847 3.868 491,200 +0.01(+0.27%)
May 09, 2013 3.861 3.861 3.837 3.858 732,075 -0.01(-0.35%)
May 08, 2013 3.855 3.872 3.848 3.872 846,048 +0.01(+0.27%)
May 07, 2013 3.834 3.861 3.824 3.861 990,114 +0.03(+0.89%)
May 06, 2013 3.827 3.834 3.817 3.827 727,451 +0.00(+0.00%)
May 03, 2013 3.848 3.848 3.824 3.827 853,986 +0.00(+0.00%)
May 02, 2013 3.810 3.837 3.807 3.827 536,781 +0.03(+0.72%)
May 01, 2013 3.844 3.844 3.800 3.800 814,075 -0.04(-0.98%)
Apr 30, 2013 3.827 3.855 3.803 3.837 1,560,932 +0.02(+0.54%)
Apr 29, 2013 3.810 3.824 3.800 3.817 802,838 +0.02(+0.54%)
Apr 26, 2013 3.803 3.814 3.793 3.797 531,888 -0.02(-0.45%)
Apr 25, 2013 3.817 3.827 3.803 3.814 988,343 +0.01(+0.36%)
Apr 24, 2013 3.790 3.817 3.779 3.800 843,122 +0.00(+0.09%)
Apr 23, 2013 3.766 3.810 3.762 3.797 1,154,303 +0.04(+1.00%)
Apr 22, 2013 3.745 3.773 3.735 3.759 573,822 +0.02(+0.46%)
Apr 19, 2013 3.739 3.752 3.704 3.742 645,586 +0.02(+0.67%)
Apr 18, 2013 3.744 3.744 3.714 3.717 771,496 -0.01(-0.18%)
Apr 17, 2013 3.744 3.744 3.724 3.724 824,692 -0.03(-0.86%)
Apr 16, 2013 3.741 3.761 3.714 3.756 663,588 +0.04(+1.14%)
Apr 15, 2013 3.768 3.768 3.714 3.714 604,372 -0.06(-1.61%)
Apr 12, 2013 3.768 3.785 3.754 3.775 496,498 -0.00(-0.09%)
Apr 11, 2013 3.775 3.798 3.775 3.778 563,602 +0.00(+0.00%)
Apr 10, 2013 3.758 3.788 3.754 3.778 607,157 +0.02(+0.54%)
Apr 09, 2013 3.754 3.768 3.747 3.758 458,887 +0.01(+0.18%)
Apr 08, 2013 3.724 3.756 3.724 3.751 954,779 +0.03(+0.73%)
Apr 05, 2013 3.710 3.731 3.707 3.724 738,151 -0.01(-0.18%)
Apr 04, 2013 3.724 3.744 3.720 3.731 637,454 +0.01(+0.18%)
Apr 03, 2013 3.737 3.744 3.705 3.724 1,148,393 -0.01(-0.27%)
Apr 02, 2013 3.734 3.747 3.727 3.734 654,990 +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.