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 -0.010 (-0.12%)
Official Closing 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 (%)
Sep 30, 2010 3.537 3.560 3.527 3.555 1,654,765 +0.02(+0.58%)
Sep 29, 2010 3.514 3.542 3.507 3.535 1,915,943 +0.01(+0.36%)
Sep 28, 2010 3.522 3.525 3.491 3.522 1,395,717 +0.01(+0.22%)
Sep 27, 2010 3.532 3.532 3.502 3.514 1,480,681 -0.00(-0.07%)
Sep 24, 2010 3.491 3.519 3.486 3.517 1,477,752 +0.03(+0.88%)
Sep 23, 2010 3.471 3.489 3.453 3.486 1,855,987 +0.01(+0.41%)
Sep 22, 2010 3.461 3.491 3.461 3.472 1,646,198 -0.00(-0.12%)
Sep 21, 2010 3.491 3.509 3.474 3.476 2,111,605 -0.01(-0.37%)
Sep 20, 2010 3.476 3.504 3.463 3.489 1,704,795 +0.01(+0.22%)
Sep 17, 2010 3.481 3.484 3.456 3.481 1,528,612 +0.03(+0.89%)
Sep 15, 2010 3.499 3.506 3.451 3.451 1,853,630 -0.06(-1.60%)
Sep 14, 2010 3.476 3.512 3.468 3.507 1,624,734 +0.01(+0.37%)
Sep 13, 2010 3.502 3.509 3.471 3.494 2,527,674 +0.02(+0.44%)
Sep 10, 2010 3.422 3.491 3.412 3.479 1,986,141 +0.05(+1.49%)
Sep 09, 2010 3.399 3.448 3.392 3.428 2,302,032 +0.03(+0.83%)
Sep 08, 2010 3.361 3.428 3.359 3.399 4,647,983 +0.03(+0.99%)
Sep 07, 2010 3.410 3.420 3.353 3.366 4,451,863 -0.05(-1.57%)
Sep 03, 2010 3.514 3.514 3.392 3.420 5,187,839 -0.05(-1.40%)
Sep 02, 2010 3.542 3.555 3.463 3.468 6,509,303 -0.07(-1.95%)
Sep 01, 2010 3.609 3.680 3.509 3.537 3,535,188 -0.05(-1.42%)
Aug 31, 2010 3.614 3.637 3.578 3.588 992,687 -0.03(-0.93%)
Aug 30, 2010 3.645 3.652 3.617 3.622 641,565 -0.03(-0.83%)
Aug 27, 2010 3.652 3.652 3.601 3.652 702,606 +0.05(+1.27%)
Aug 26, 2010 3.647 3.698 3.606 3.606 887,759 -0.05(-1.26%)
Aug 25, 2010 3.617 3.652 3.581 3.652 957,499 +0.02(+0.63%)
Aug 24, 2010 3.675 3.675 3.596 3.629 1,525,116 -0.10(-2.80%)
Aug 23, 2010 3.739 3.749 3.660 3.734 873,797 -0.01(-0.27%)
Aug 20, 2010 3.685 3.747 3.680 3.744 763,309 +0.05(+1.38%)
Aug 19, 2010 3.685 3.724 3.645 3.693 1,062,466 +0.01(+0.21%)
Aug 18, 2010 3.645 3.703 3.630 3.685 806,793 +0.04(+1.19%)
Aug 17, 2010 3.634 3.675 3.634 3.642 868,347 +0.02(+0.49%)
Aug 16, 2010 3.629 3.647 3.599 3.624 748,924 -0.01(-0.21%)
Aug 13, 2010 3.632 3.683 3.627 3.632 652,356 -0.00(-0.07%)
Aug 12, 2010 3.512 3.663 3.509 3.634 1,466,632 +0.11(+3.04%)
Aug 11, 2010 3.619 3.619 3.522 3.527 2,173,338 -0.10(-2.75%)
Aug 10, 2010 3.729 3.729 3.591 3.627 3,879,751 -0.11(-3.07%)
Aug 09, 2010 3.823 3.831 3.739 3.742 1,258,891 -0.08(-2.14%)
Aug 06, 2010 3.823 3.839 3.808 3.823 645,305 -0.02(-0.47%)
Aug 05, 2010 3.864 3.867 3.839 3.841 363,423 -0.03(-0.73%)
Aug 04, 2010 3.844 3.885 3.834 3.869 809,205 +0.02(+0.60%)
Aug 03, 2010 3.829 3.859 3.813 3.846 713,592 +0.01(+0.33%)
Aug 02, 2010 3.836 3.849 3.818 3.834 970,671 +0.01(+0.27%)
Jul 30, 2010 3.823 3.877 3.800 3.823 1,002,393 +0.01(+0.13%)
Jul 29, 2010 3.831 3.841 3.798 3.818 979,660 -0.01(-0.20%)
Jul 28, 2010 3.854 3.862 3.780 3.826 1,479,831 -0.04(-0.93%)
Jul 27, 2010 3.892 3.918 3.859 3.862 874,349 -0.02(-0.40%)
Jul 26, 2010 3.892 3.915 3.857 3.877 751,258 -0.02(-0.52%)
Jul 23, 2010 3.931 3.938 3.872 3.897 1,050,794 -0.04(-0.97%)
Jul 22, 2010 3.982 3.992 3.915 3.936 869,928 -0.01(-0.19%)
Jul 21, 2010 3.979 3.979 3.914 3.943 1,399,809 -0.01(-0.26%)
Jul 20, 2010 3.907 3.961 3.906 3.954 980,362 +0.00(+0.00%)
Jul 19, 2010 3.934 3.970 3.877 3.954 888,303 +0.04(+1.08%)
Jul 16, 2010 3.911 3.959 3.902 3.911 581,482 -0.05(-1.31%)
Jul 15, 2010 3.902 3.964 3.884 3.964 739,647 +0.05(+1.27%)
Jul 14, 2010 3.887 3.931 3.884 3.914 655,929 +0.02(+0.51%)
Jul 13, 2010 3.902 3.931 3.894 3.894 880,035 +0.01(+0.26%)
Jul 12, 2010 3.907 3.907 3.874 3.884 664,781 -0.02(-0.57%)
Jul 09, 2010 3.907 3.932 3.897 3.907 658,326 -0.00(-0.06%)
Jul 08, 2010 3.936 3.946 3.899 3.909 816,459 -0.02(-0.51%)
Jul 07, 2010 3.902 3.991 3.902 3.929 827,237 +0.01(+0.25%)
Jul 06, 2010 3.951 3.966 3.894 3.919 784,737 -0.01(-0.19%)
Jul 02, 2010 3.926 3.971 3.909 3.926 705,000 -0.01(-0.32%)
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.