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 (%)
Sep 28, 2012 3.365 3.381 3.353 3.356 892,984 -0.02(-0.47%)
Sep 27, 2012 3.356 3.378 3.346 3.372 548,831 +0.04(+1.05%)
Sep 26, 2012 3.349 3.362 3.337 3.337 968,065 -0.01(-0.38%)
Sep 25, 2012 3.362 3.374 3.346 3.349 1,022,573 -0.00(-0.10%)
Sep 24, 2012 3.343 3.362 3.341 3.353 571,920 +0.00(+0.10%)
Sep 21, 2012 3.346 3.359 3.343 3.349 877,244 +0.01(+0.29%)
Sep 20, 2012 3.340 3.346 3.333 3.340 857,827 -0.01(-0.19%)
Sep 19, 2012 3.346 3.353 3.343 3.346 927,247 +0.00(+0.00%)
Sep 18, 2012 3.340 3.349 3.333 3.346 1,021,133 +0.01(+0.19%)
Sep 17, 2012 3.365 3.368 3.340 3.340 656,807 -0.03(-0.95%)
Sep 14, 2012 3.365 3.376 3.365 3.372 627,907 +0.01(+0.38%)
Sep 13, 2012 3.333 3.362 3.330 3.359 1,001,145 +0.02(+0.57%)
Sep 12, 2012 3.333 3.340 3.317 3.340 667,617 +0.02(+0.48%)
Sep 11, 2012 3.311 3.337 3.311 3.324 761,594 +0.01(+0.29%)
Sep 10, 2012 3.314 3.324 3.314 3.314 479,001 +0.00(+0.00%)
Sep 07, 2012 3.314 3.324 3.314 3.314 903,167 -0.00(-0.10%)
Sep 06, 2012 3.305 3.327 3.305 3.317 942,742 +0.02(+0.48%)
Sep 05, 2012 3.302 3.305 3.295 3.302 700,590 -0.00(-0.10%)
Sep 04, 2012 3.311 3.317 3.298 3.305 590,217 +0.00(+0.00%)
Aug 31, 2012 3.295 3.308 3.292 3.305 916,691 +0.02(+0.48%)
Aug 30, 2012 3.282 3.292 3.282 3.289 678,700 -0.00(-0.10%)
Aug 29, 2012 3.292 3.298 3.286 3.292 964,142 +0.00(+0.00%)
Aug 27, 2012 3.314 3.314 3.286 3.292 1,201,023 -0.02(-0.48%)
Aug 24, 2012 3.302 3.314 3.295 3.308 636,828 +0.01(+0.29%)
Aug 23, 2012 3.317 3.321 3.295 3.298 887,047 -0.02(-0.58%)
Aug 22, 2012 3.324 3.324 3.314 3.317 828,952 -0.01(-0.19%)
Aug 21, 2012 3.337 3.346 3.321 3.324 974,058 -0.01(-0.19%)
Aug 20, 2012 3.340 3.346 3.330 3.330 1,036,710 -0.01(-0.38%)
Aug 17, 2012 3.349 3.356 3.340 3.343 760,166 -0.01(-0.29%)
Aug 16, 2012 3.356 3.362 3.352 3.353 992,700 +0.00(+0.00%)
Aug 15, 2012 3.353 3.356 3.346 3.353 524,597 -0.00(-0.09%)
Aug 14, 2012 3.337 3.362 3.337 3.356 2,049,989 +0.01(+0.29%)
Aug 13, 2012 3.353 3.353 3.337 3.346 1,228,363 -0.01(-0.19%)
Aug 10, 2012 3.349 3.353 3.343 3.353 421,677 -0.00(-0.09%)
Aug 09, 2012 3.356 3.362 3.353 3.356 738,436 -0.00(-0.09%)
Aug 08, 2012 3.353 3.365 3.353 3.359 531,617 -0.00(-0.10%)
Aug 07, 2012 3.362 3.368 3.353 3.362 1,268,579 +0.00(+0.00%)
Aug 06, 2012 3.362 3.365 3.359 3.362 902,304 +0.00(+0.00%)
Aug 03, 2012 3.362 3.375 3.356 3.362 663,167 +0.03(+0.76%)
Aug 02, 2012 3.327 3.346 3.317 3.337 660,754 -0.01(-0.19%)
Aug 01, 2012 3.327 3.353 3.327 3.343 1,301,850 +0.02(+0.58%)
Jul 31, 2012 3.337 3.346 3.317 3.324 883,244 -0.01(-0.19%)
Jul 30, 2012 3.311 3.330 3.308 3.330 2,043,920 +0.02(+0.58%)
Jul 27, 2012 3.311 3.324 3.302 3.311 800,570 +0.01(+0.39%)
Jul 26, 2012 3.302 3.311 3.292 3.298 614,495 +0.02(+0.58%)
Jul 25, 2012 3.282 3.289 3.270 3.279 674,071 +0.00(+0.10%)
Jul 24, 2012 3.298 3.298 3.257 3.276 934,342 -0.01(-0.19%)
Jul 23, 2012 3.282 3.282 3.257 3.282 1,189,519 -0.01(-0.29%)
Jul 20, 2012 3.292 3.333 3.286 3.292 3,418,928 +0.03(+0.87%)
Jul 19, 2012 3.242 3.304 3.230 3.264 2,338,384 +0.03(+0.86%)
Jul 18, 2012 3.226 3.245 3.214 3.236 1,013,815 +0.01(+0.29%)
Jul 17, 2012 3.217 3.239 3.205 3.226 1,743,149 +0.02(+0.48%)
Jul 16, 2012 3.211 3.220 3.205 3.211 939,831 +0.00(+0.10%)
Jul 13, 2012 3.192 3.214 3.192 3.208 860,778 +0.03(+0.88%)
Jul 12, 2012 3.174 3.192 3.171 3.180 945,066 -0.01(-0.19%)
Jul 11, 2012 3.167 3.189 3.164 3.186 943,557 +0.02(+0.59%)
Jul 10, 2012 3.174 3.180 3.158 3.167 1,447,593 -0.01(-0.29%)
Jul 09, 2012 3.152 3.177 3.149 3.177 642,892 +0.02(+0.69%)
Jul 06, 2012 3.149 3.158 3.141 3.155 922,457 -0.01(-0.20%)
Jul 05, 2012 3.164 3.167 3.140 3.161 820,608 -0.01(-0.19%)
Jul 03, 2012 3.161 3.177 3.161 3.167 339,333 +0.01(+0.29%)
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.