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 )

8.470 +0.020 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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, 2011 3.170 3.176 3.142 3.142 595,737 -0.05(-1.71%)
Sep 29, 2011 3.185 3.213 3.176 3.196 950,048 +0.04(+1.27%)
Sep 28, 2011 3.216 3.219 3.150 3.156 861,423 -0.05(-1.70%)
Sep 27, 2011 3.225 3.245 3.205 3.210 1,021,747 +0.01(+0.18%)
Sep 26, 2011 3.190 3.205 3.156 3.205 747,434 +0.02(+0.72%)
Sep 23, 2011 3.156 3.190 3.156 3.182 813,183 +0.01(+0.27%)
Sep 22, 2011 3.164 3.187 3.144 3.173 1,005,093 -0.04(-1.25%)
Sep 21, 2011 3.271 3.279 3.213 3.213 770,787 -0.07(-2.01%)
Sep 20, 2011 3.276 3.302 3.222 3.279 1,349,104 +0.02(+0.70%)
Sep 19, 2011 3.251 3.265 3.230 3.256 749,107 -0.02(-0.61%)
Sep 16, 2011 3.294 3.302 3.265 3.276 577,880 -0.02(-0.70%)
Sep 15, 2011 3.282 3.299 3.271 3.299 756,339 +0.03(+0.88%)
Sep 14, 2011 3.265 3.279 3.233 3.271 739,842 +0.02(+0.62%)
Sep 13, 2011 3.222 3.256 3.210 3.251 706,164 +0.04(+1.16%)
Sep 12, 2011 3.185 3.216 3.179 3.213 489,503 -0.01(-0.27%)
Sep 09, 2011 3.230 3.239 3.187 3.222 841,012 -0.02(-0.71%)
Sep 08, 2011 3.245 3.265 3.242 3.245 371,142 -0.02(-0.53%)
Sep 07, 2011 3.236 3.262 3.236 3.262 720,337 +0.05(+1.70%)
Sep 06, 2011 3.170 3.219 3.164 3.207 552,693 -0.02(-0.62%)
Sep 02, 2011 3.233 3.242 3.219 3.228 609,421 -0.05(-1.49%)
Sep 01, 2011 3.276 3.295 3.265 3.276 770,146 -0.01(-0.26%)
Aug 31, 2011 3.296 3.296 3.259 3.285 979,846 +0.01(+0.44%)
Aug 30, 2011 3.239 3.273 3.236 3.271 514,537 +0.01(+0.35%)
Aug 29, 2011 3.230 3.268 3.228 3.259 1,402,245 +0.04(+1.34%)
Aug 26, 2011 3.156 3.219 3.136 3.216 1,035,668 +0.05(+1.72%)
Aug 25, 2011 3.205 3.210 3.147 3.162 928,221 -0.04(-1.17%)
Aug 24, 2011 3.187 3.216 3.164 3.199 1,043,793 +0.03(+0.81%)
Aug 23, 2011 3.130 3.182 3.116 3.173 878,206 +0.07(+2.22%)
Aug 22, 2011 3.119 3.133 3.085 3.104 1,007,539 +0.03(+0.84%)
Aug 19, 2011 3.012 3.133 3.012 3.078 1,709,999 -0.04(-1.29%)
Aug 18, 2011 3.153 3.156 3.107 3.119 912,944 -0.10(-3.03%)
Aug 17, 2011 3.219 3.239 3.199 3.216 764,642 +0.01(+0.18%)
Aug 16, 2011 3.225 3.230 3.196 3.210 888,552 -0.03(-0.80%)
Aug 15, 2011 3.185 3.236 3.185 3.236 1,423,511 +0.06(+1.81%)
Aug 12, 2011 3.170 3.179 3.143 3.179 1,792,402 +0.03(+1.00%)
Aug 11, 2011 3.119 3.170 3.104 3.147 1,479,768 +0.07(+2.43%)
Aug 10, 2011 3.035 3.153 3.021 3.073 2,151,185 -0.01(-0.19%)
Aug 09, 2011 3.041 3.119 2.901 3.078 2,806,781 +0.21(+7.30%)
Aug 08, 2011 3.041 3.048 2.855 2.869 3,627,336 -0.26(-8.17%)
Aug 05, 2011 3.167 3.196 3.078 3.124 2,668,807 -0.04(-1.18%)
Aug 04, 2011 3.248 3.251 3.110 3.162 2,720,512 -0.12(-3.67%)
Aug 03, 2011 3.276 3.285 3.239 3.282 1,648,956 +0.01(+0.18%)
Aug 02, 2011 3.285 3.302 3.273 3.276 1,576,110 -0.03(-0.87%)
Aug 01, 2011 3.362 3.362 3.285 3.305 1,289,078 +0.01(+0.26%)
Jul 29, 2011 3.334 3.334 3.265 3.296 2,245,286 -0.05(-1.46%)
Jul 28, 2011 3.362 3.377 3.334 3.345 1,364,137 -0.03(-0.85%)
Jul 27, 2011 3.397 3.466 3.365 3.374 1,948,093 -0.05(-1.59%)
Jul 26, 2011 3.454 3.454 3.411 3.428 1,593,636 -0.01(-0.42%)
Jul 25, 2011 3.454 3.462 3.440 3.443 1,069,273 -0.03(-0.74%)
Jul 22, 2011 3.480 3.480 3.460 3.469 967,476 -0.03(-0.82%)
Jul 21, 2011 3.469 3.506 3.469 3.497 913,690 +0.03(+0.99%)
Jul 20, 2011 3.477 3.477 3.448 3.463 1,055,641 -0.01(-0.25%)
Jul 19, 2011 3.480 3.497 3.469 3.472 1,488,867 +0.00(+0.00%)
Jul 18, 2011 3.497 3.508 3.449 3.472 1,091,442 -0.03(-0.96%)
Jul 15, 2011 3.516 3.516 3.494 3.505 697,960 +0.00(+0.00%)
Jul 14, 2011 3.502 3.524 3.497 3.505 1,010,448 +0.00(+0.08%)
Jul 13, 2011 3.505 3.536 3.500 3.502 756,551 -0.01(-0.32%)
Jul 12, 2011 3.494 3.516 3.491 3.514 766,142 +0.02(+0.48%)
Jul 11, 2011 3.500 3.508 3.488 3.497 797,103 -0.02(-0.64%)
Jul 08, 2011 3.500 3.519 3.497 3.519 487,767 -0.01(-0.16%)
Jul 07, 2011 3.516 3.541 3.508 3.525 1,163,557 +0.02(+0.56%)
Jul 06, 2011 3.494 3.511 3.491 3.505 834,804 +0.01(+0.24%)
Jul 05, 2011 3.530 3.530 3.491 3.497 790,409 -0.04(-1.11%)
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.