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 )

8.670 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Aug 31, 2009 3.999 4.055 3.982 4.048 694,848 +0.03(+0.76%)
Aug 28, 2009 4.027 4.027 3.975 4.018 697,412 +0.02(+0.59%)
Aug 27, 2009 3.935 4.006 3.922 3.994 755,148 +0.07(+1.74%)
Aug 26, 2009 4.011 4.011 3.916 3.926 636,478 -0.08(-2.00%)
Aug 25, 2009 3.926 4.027 3.912 4.006 1,148,178 +0.10(+2.47%)
Aug 24, 2009 3.964 3.971 3.907 3.909 755,543 -0.04(-0.95%)
Aug 21, 2009 4.022 4.022 3.905 3.947 944,644 -0.04(-1.06%)
Aug 20, 2009 4.022 4.043 3.966 3.989 877,844 -0.06(-1.40%)
Aug 19, 2009 3.975 4.051 3.975 4.046 721,882 +0.04(+0.88%)
Aug 18, 2009 3.952 4.018 3.935 4.011 636,754 +0.09(+2.40%)
Aug 17, 2009 3.931 3.945 3.905 3.917 649,874 -0.05(-1.36%)
Aug 14, 2009 3.978 4.027 3.956 3.971 625,892 -0.06(-1.57%)
Aug 13, 2009 4.034 4.046 3.978 4.034 717,762 +0.01(+0.29%)
Aug 12, 2009 3.952 4.036 3.935 4.022 929,178 +0.09(+2.33%)
Aug 11, 2009 3.975 3.996 3.923 3.931 754,294 -0.05(-1.24%)
Aug 10, 2009 4.027 4.036 3.966 3.980 758,081 -0.03(-0.79%)
Aug 07, 2009 4.041 4.051 4.006 4.012 1,193,501 +0.00(+0.08%)
Aug 06, 2009 4.053 4.053 3.999 4.008 725,155 -0.05(-1.22%)
Aug 05, 2009 4.032 4.058 4.004 4.058 993,699 +0.04(+0.94%)
Aug 04, 2009 3.992 4.022 3.947 4.020 668,363 +0.03(+0.77%)
Aug 03, 2009 3.999 4.046 3.968 3.989 745,362 +0.01(+0.24%)
Jul 31, 2009 4.065 4.065 3.949 3.980 835,727 -0.06(-1.46%)
Jul 30, 2009 4.006 4.041 3.989 4.039 697,573 +0.06(+1.54%)
Jul 29, 2009 3.999 4.046 3.964 3.978 912,152 -0.04(-0.88%)
Jul 28, 2009 3.949 4.032 3.919 4.013 966,763 +0.06(+1.55%)
Jul 27, 2009 3.992 4.015 3.895 3.952 889,076 -0.04(-0.89%)
Jul 24, 2009 4.025 4.053 3.971 3.987 2,839 -0.03(-0.68%)
Jul 23, 2009 4.032 4.168 4.001 4.014 1,333,206 -0.01(-0.14%)
Jul 22, 2009 4.109 4.109 3.916 4.020 1,170,127 -0.15(-3.56%)
Jul 21, 2009 4.112 4.185 4.081 4.168 827,789 +0.08(+2.02%)
Jul 20, 2009 4.051 4.140 4.015 4.086 856,405 -0.02(-0.47%)
Jul 17, 2009 4.058 4.114 4.058 4.105 943,135 +0.04(+0.88%)
Jul 16, 2009 4.025 4.081 4.025 4.069 723,000 +0.02(+0.49%)
Jul 15, 2009 4.048 4.067 4.011 4.050 987,463 +0.05(+1.15%)
Jul 14, 2009 3.961 4.013 3.942 4.004 903,237 +0.04(+1.01%)
Jul 13, 2009 3.873 3.978 3.873 3.964 669,230 +0.11(+2.81%)
Jul 10, 2009 3.844 3.916 3.834 3.855 540,098 +0.00(+0.00%)
Jul 09, 2009 3.848 3.916 3.841 3.855 749,864 +0.01(+0.31%)
Jul 08, 2009 3.844 3.881 3.834 3.844 883,115 -0.01(-0.37%)
Jul 07, 2009 3.949 3.971 3.858 3.858 769,118 -0.07(-1.80%)
Jul 06, 2009 3.996 4.008 3.926 3.928 621,960 -0.10(-2.51%)
Jul 02, 2009 3.952 4.029 3.907 4.029 491,246 +0.07(+1.72%)
Jul 01, 2009 3.999 4.020 3.942 3.961 867,279 -0.04(-1.06%)
Jun 30, 2009 4.046 4.046 3.947 4.004 844,518 -0.05(-1.28%)
Jun 29, 2009 3.980 4.058 3.980 4.055 709,124 +0.02(+0.52%)
Jun 26, 2009 4.041 4.067 4.004 4.034 683,412 +0.01(+0.23%)
Jun 25, 2009 3.973 4.025 3.949 4.025 842,796 +0.08(+2.15%)
Jun 24, 2009 3.964 3.985 3.895 3.940 920,578 -0.02(-0.42%)
Jun 23, 2009 3.954 3.996 3.928 3.956 1,030,362 +0.04(+0.96%)
Jun 22, 2009 3.905 3.959 3.865 3.919 694,351 +0.00(+0.00%)
Jun 19, 2009 3.886 3.945 3.853 3.919 931,478 +0.04(+0.97%)
Jun 18, 2009 3.841 3.898 3.797 3.881 897,740 +0.07(+1.73%)
Jun 17, 2009 3.867 3.900 3.799 3.815 885,037 -0.03(-0.67%)
Jun 16, 2009 3.916 3.916 3.835 3.841 568,305 -0.04(-0.97%)
Jun 15, 2009 3.851 3.881 3.832 3.879 570,171 +0.00(+0.00%)
Jun 12, 2009 3.853 3.905 3.827 3.879 804,424 +0.03(+0.67%)
Jun 11, 2009 3.841 3.885 3.828 3.853 563,611 +0.02(+0.49%)
Jun 10, 2009 3.853 3.867 3.789 3.834 941,439 -0.01(-0.22%)
Jun 09, 2009 3.907 3.907 3.837 3.843 896,626 -0.03(-0.88%)
Jun 08, 2009 3.858 3.884 3.825 3.876 676,053 -0.02(-0.54%)
Jun 05, 2009 3.928 3.928 3.858 3.898 699,376 +0.01(+0.36%)
Jun 04, 2009 3.818 3.884 3.787 3.884 1,141,644 +0.10(+2.67%)
Jun 03, 2009 3.752 3.782 3.728 3.782 523,479 +0.01(+0.37%)
Jun 02, 2009 3.797 3.813 3.754 3.768 816,179 -0.02(-0.56%)
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.