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 )

8.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 30, 2009 4.025 4.025 3.854 3.859 1,469,175 -0.14(-3.55%)
Oct 29, 2009 4.015 4.020 3.970 4.001 1,245,860 +0.01(+0.30%)
Oct 28, 2009 3.930 4.044 3.899 3.989 2,078,753 +0.06(+1.51%)
Oct 27, 2009 3.939 3.963 3.913 3.930 1,166,192 -0.03(-0.84%)
Oct 26, 2009 3.968 3.975 3.935 3.963 662,047 +0.01(+0.24%)
Oct 23, 2009 3.959 3.968 3.939 3.954 642,843 -0.03(-0.71%)
Oct 22, 2009 3.958 3.994 3.944 3.982 1,100,602 +0.03(+0.84%)
Oct 21, 2009 4.025 4.037 3.949 3.949 1,657,486 -0.17(-4.14%)
Oct 20, 2009 4.115 4.124 4.101 4.120 1,100,104 +0.01(+0.17%)
Oct 19, 2009 4.094 4.139 4.082 4.113 1,133,597 +0.01(+0.35%)
Oct 16, 2009 4.041 4.110 4.025 4.098 974,362 +0.05(+1.23%)
Oct 15, 2009 4.065 4.096 4.041 4.049 1,090,067 -0.01(-0.35%)
Oct 14, 2009 4.072 4.115 4.049 4.063 837,579 +0.00(+0.06%)
Oct 13, 2009 4.039 4.096 4.030 4.060 775,432 +0.01(+0.23%)
Oct 12, 2009 4.105 4.134 4.041 4.051 669,290 -0.03(-0.64%)
Oct 09, 2009 4.041 4.103 4.041 4.077 810,604 +0.03(+0.75%)
Oct 08, 2009 4.053 4.063 4.041 4.047 821,489 -0.00(-0.04%)
Oct 07, 2009 4.053 4.067 4.030 4.049 692,325 -0.00(-0.12%)
Oct 06, 2009 4.067 4.070 3.982 4.053 1,117,878 +0.02(+0.53%)
Oct 05, 2009 4.020 4.084 4.006 4.032 864,230 +0.01(+0.24%)
Oct 02, 2009 3.975 4.034 3.939 4.022 738,699 +0.02(+0.59%)
Oct 01, 2009 4.044 4.046 3.975 3.999 1,229,027 -0.03(-0.76%)
Sep 30, 2009 4.058 4.072 4.030 4.030 1,057,199 -0.03(-0.70%)
Sep 29, 2009 4.056 4.077 4.037 4.058 805,314 -0.03(-0.75%)
Sep 28, 2009 4.039 4.089 4.037 4.089 580,514 +0.05(+1.23%)
Sep 25, 2009 3.982 4.046 3.980 4.039 1,471,457 +0.04(+1.07%)
Sep 24, 2009 4.018 4.025 3.982 3.996 1,433,357 -0.02(-0.53%)
Sep 23, 2009 4.006 4.046 3.975 4.018 2,052,858 -0.01(-0.29%)
Sep 22, 2009 4.136 4.136 3.975 4.030 3,279,084 -0.09(-2.13%)
Sep 21, 2009 4.195 4.218 4.101 4.117 1,399,552 -0.08(-1.98%)
Sep 18, 2009 4.219 4.219 4.181 4.200 1,143,279 +0.03(+0.68%)
Sep 17, 2009 4.148 4.207 4.136 4.172 822,594 -0.03(-0.66%)
Sep 16, 2009 4.191 4.200 4.153 4.200 1,132,551 +0.03(+0.84%)
Sep 15, 2009 4.117 4.165 4.105 4.165 1,268,051 +0.04(+1.04%)
Sep 14, 2009 4.065 4.122 4.060 4.122 609,932 +0.02(+0.52%)
Sep 11, 2009 4.120 4.122 4.060 4.101 776,520 -0.02(-0.52%)
Sep 10, 2009 4.077 4.122 4.065 4.122 669,075 +0.03(+0.81%)
Sep 09, 2009 4.084 4.131 4.053 4.089 1,073,922 +0.00(+0.00%)
Sep 08, 2009 4.079 4.089 4.070 4.089 1,087,148 +0.01(+0.23%)
Sep 04, 2009 4.077 4.084 4.056 4.079 532,542 +0.01(+0.29%)
Sep 03, 2009 4.063 4.089 4.039 4.068 500,550 +0.02(+0.59%)
Sep 02, 2009 4.065 4.070 4.032 4.044 681,192 -0.02(-0.47%)
Sep 01, 2009 4.058 4.077 4.034 4.063 876,713 -0.02(-0.41%)
Aug 31, 2009 4.030 4.086 4.013 4.079 689,545 +0.03(+0.76%)
Aug 28, 2009 4.058 4.058 4.006 4.049 692,089 +0.02(+0.59%)
Aug 27, 2009 3.966 4.037 3.952 4.025 749,385 +0.07(+1.74%)
Aug 26, 2009 4.041 4.041 3.947 3.956 631,621 -0.08(-2.00%)
Aug 25, 2009 3.956 4.058 3.942 4.037 1,139,415 +0.10(+2.47%)
Aug 24, 2009 3.994 4.001 3.937 3.939 749,777 -0.04(-0.95%)
Aug 21, 2009 4.053 4.053 3.935 3.977 937,435 -0.04(-1.06%)
Aug 20, 2009 4.053 4.075 3.996 4.020 871,144 -0.06(-1.40%)
Aug 19, 2009 4.006 4.082 4.006 4.077 716,373 +0.04(+0.88%)
Aug 18, 2009 3.982 4.049 3.966 4.041 631,895 +0.09(+2.40%)
Aug 17, 2009 3.961 3.975 3.935 3.947 644,914 -0.05(-1.36%)
Aug 14, 2009 4.008 4.058 3.987 4.001 621,116 -0.06(-1.57%)
Aug 13, 2009 4.065 4.077 4.008 4.065 712,284 +0.01(+0.29%)
Aug 12, 2009 3.982 4.067 3.966 4.053 922,087 +0.09(+2.33%)
Aug 11, 2009 4.006 4.027 3.953 3.961 748,537 -0.05(-1.24%)
Aug 10, 2009 4.058 4.067 3.996 4.011 752,296 -0.03(-0.79%)
Aug 07, 2009 4.072 4.082 4.037 4.042 1,184,392 +0.00(+0.08%)
Aug 06, 2009 4.084 4.084 4.030 4.039 719,621 -0.05(-1.22%)
Aug 05, 2009 4.063 4.089 4.034 4.089 986,116 +0.04(+0.94%)
Aug 04, 2009 4.022 4.053 3.977 4.051 663,262 +0.03(+0.77%)
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.