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 )

8.465 +0.005 (+0.06%)
Streaming Delayed Price Updated: 12:29 PM 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 (%)
Nov 30, 2011 3.110 3.125 3.091 3.110 2,469,963 +0.04(+1.35%)
Nov 29, 2011 3.048 3.074 3.048 3.069 1,025,834 +0.02(+0.68%)
Nov 28, 2011 3.078 3.078 3.036 3.048 1,224,968 +0.01(+0.49%)
Nov 25, 2011 3.021 3.042 3.021 3.033 479,956 +0.00(+0.10%)
Nov 23, 2011 3.027 3.045 3.027 3.030 1,149,702 -0.03(-0.87%)
Nov 22, 2011 3.045 3.069 3.045 3.057 930,626 -0.00(-0.10%)
Nov 21, 2011 3.048 3.063 3.030 3.060 713,764 -0.02(-0.67%)
Nov 18, 2011 3.086 3.092 3.069 3.081 1,070,705 -0.00(-0.10%)
Nov 17, 2011 3.078 3.104 3.069 3.083 1,466,485 -0.01(-0.38%)
Nov 16, 2011 3.101 3.122 3.092 3.095 1,778,064 -0.03(-0.85%)
Nov 15, 2011 3.083 3.122 3.083 3.122 902,277 +0.02(+0.67%)
Nov 14, 2011 3.119 3.128 3.089 3.101 1,255,992 -0.02(-0.76%)
Nov 11, 2011 3.116 3.140 3.110 3.125 957,949 +0.02(+0.76%)
Nov 10, 2011 3.083 3.122 3.083 3.101 1,049,355 +0.03(+0.96%)
Nov 09, 2011 3.081 3.110 3.069 3.072 1,020,538 -0.08(-2.62%)
Nov 08, 2011 3.148 3.154 3.125 3.154 1,084,834 +0.01(+0.47%)
Nov 07, 2011 3.134 3.148 3.128 3.140 853,237 -0.01(-0.19%)
Nov 04, 2011 3.122 3.146 3.113 3.146 744,263 +0.00(+0.00%)
Nov 03, 2011 3.122 3.146 3.098 3.146 856,718 +0.04(+1.33%)
Nov 02, 2011 3.089 3.116 3.086 3.104 903,783 +0.03(+0.96%)
Nov 01, 2011 3.086 3.116 3.072 3.075 1,414,222 -0.06(-2.07%)
Oct 31, 2011 3.178 3.181 3.119 3.140 1,124,868 -0.04(-1.39%)
Oct 28, 2011 3.172 3.190 3.169 3.184 737,491 -0.02(-0.55%)
Oct 27, 2011 3.234 3.234 3.199 3.202 2,199,159 +0.02(+0.74%)
Oct 26, 2011 3.190 3.196 3.154 3.178 1,491,232 +0.02(+0.75%)
Oct 25, 2011 3.187 3.190 3.148 3.154 1,059,620 -0.05(-1.57%)
Oct 24, 2011 3.211 3.231 3.199 3.205 1,448,212 +0.01(+0.18%)
Oct 21, 2011 3.202 3.225 3.196 3.199 1,076,238 +0.01(+0.46%)
Oct 20, 2011 3.190 3.199 3.146 3.184 970,016 -0.01(-0.19%)
Oct 19, 2011 3.204 3.218 3.190 3.190 1,140,186 -0.03(-0.80%)
Oct 18, 2011 3.161 3.227 3.156 3.216 1,272,944 +0.05(+1.54%)
Oct 17, 2011 3.196 3.199 3.161 3.167 932,582 -0.05(-1.43%)
Oct 14, 2011 3.210 3.213 3.179 3.213 969,404 +0.04(+1.17%)
Oct 13, 2011 3.190 3.196 3.161 3.176 1,711,501 -0.03(-0.90%)
Oct 12, 2011 3.187 3.222 3.184 3.204 1,419,336 +0.03(+0.90%)
Oct 11, 2011 3.176 3.201 3.173 3.176 781,607 -0.01(-0.45%)
Oct 10, 2011 3.173 3.205 3.164 3.190 1,317,139 +0.04(+1.27%)
Oct 07, 2011 3.176 3.176 3.130 3.150 622,213 -0.01(-0.36%)
Oct 06, 2011 3.135 3.164 3.133 3.161 746,845 +0.03(+0.92%)
Oct 05, 2011 3.087 3.133 3.087 3.133 651,540 +0.03(+1.11%)
Oct 04, 2011 3.064 3.098 3.015 3.098 1,225,253 +0.00(+0.00%)
Oct 03, 2011 3.138 3.153 3.087 3.098 784,653 -0.04(-1.37%)
Sep 30, 2011 3.170 3.176 3.141 3.141 595,793 -0.05(-1.71%)
Sep 29, 2011 3.184 3.213 3.176 3.196 950,137 +0.04(+1.27%)
Sep 28, 2011 3.216 3.219 3.150 3.156 861,504 -0.05(-1.70%)
Sep 27, 2011 3.224 3.244 3.204 3.210 1,021,843 +0.01(+0.18%)
Sep 26, 2011 3.190 3.204 3.156 3.204 747,504 +0.02(+0.72%)
Sep 23, 2011 3.156 3.190 3.156 3.181 813,259 +0.01(+0.27%)
Sep 22, 2011 3.164 3.187 3.144 3.173 1,005,187 -0.04(-1.25%)
Sep 21, 2011 3.270 3.279 3.213 3.213 770,859 -0.07(-2.01%)
Sep 20, 2011 3.276 3.302 3.222 3.279 1,349,230 +0.02(+0.70%)
Sep 19, 2011 3.250 3.265 3.230 3.256 749,177 -0.02(-0.61%)
Sep 16, 2011 3.293 3.302 3.265 3.276 577,934 -0.02(-0.70%)
Sep 15, 2011 3.282 3.299 3.270 3.299 756,410 +0.03(+0.88%)
Sep 14, 2011 3.265 3.279 3.233 3.270 739,911 +0.02(+0.62%)
Sep 13, 2011 3.222 3.256 3.210 3.250 706,230 +0.04(+1.16%)
Sep 12, 2011 3.184 3.216 3.179 3.213 489,549 -0.01(-0.27%)
Sep 09, 2011 3.230 3.239 3.187 3.222 841,090 -0.02(-0.71%)
Sep 08, 2011 3.244 3.265 3.242 3.244 371,177 -0.02(-0.53%)
Sep 07, 2011 3.236 3.262 3.236 3.262 720,404 +0.05(+1.70%)
Sep 06, 2011 3.170 3.219 3.164 3.207 552,745 -0.02(-0.62%)
Sep 02, 2011 3.233 3.242 3.219 3.227 609,479 -0.05(-1.49%)
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.