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 )

8.530 +0.060 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Aug 31, 2010 3.642 3.665 3.606 3.616 985,110 -0.03(-0.93%)
Aug 30, 2010 3.673 3.680 3.644 3.650 636,669 -0.03(-0.83%)
Aug 27, 2010 3.680 3.680 3.629 3.680 697,244 +0.05(+1.27%)
Aug 26, 2010 3.675 3.727 3.634 3.634 880,984 -0.05(-1.26%)
Aug 25, 2010 3.644 3.680 3.608 3.680 950,192 +0.02(+0.63%)
Aug 24, 2010 3.704 3.704 3.624 3.657 1,513,476 -0.11(-2.80%)
Aug 23, 2010 3.768 3.778 3.688 3.763 867,128 -0.01(-0.27%)
Aug 20, 2010 3.714 3.776 3.709 3.773 757,484 +0.05(+1.38%)
Aug 19, 2010 3.714 3.752 3.673 3.722 1,054,357 +0.01(+0.21%)
Aug 18, 2010 3.673 3.732 3.658 3.714 800,636 +0.04(+1.19%)
Aug 17, 2010 3.662 3.704 3.662 3.670 861,720 +0.02(+0.49%)
Aug 16, 2010 3.657 3.675 3.626 3.652 743,209 -0.01(-0.21%)
Aug 13, 2010 3.660 3.711 3.655 3.660 647,377 -0.00(-0.07%)
Aug 12, 2010 3.539 3.691 3.536 3.662 1,455,439 +0.11(+3.04%)
Aug 11, 2010 3.647 3.647 3.549 3.554 2,156,751 -0.10(-2.75%)
Aug 10, 2010 3.758 3.758 3.619 3.655 3,850,141 -0.12(-3.07%)
Aug 09, 2010 3.853 3.860 3.768 3.770 1,249,284 -0.08(-2.14%)
Aug 06, 2010 3.853 3.868 3.837 3.853 640,380 -0.02(-0.47%)
Aug 05, 2010 3.894 3.897 3.868 3.871 360,649 -0.03(-0.73%)
Aug 04, 2010 3.873 3.915 3.863 3.899 803,029 +0.02(+0.60%)
Aug 03, 2010 3.858 3.888 3.843 3.876 708,146 +0.01(+0.33%)
Aug 02, 2010 3.866 3.879 3.848 3.863 963,262 +0.01(+0.27%)
Jul 30, 2010 3.853 3.907 3.830 3.853 994,743 +0.01(+0.13%)
Jul 29, 2010 3.861 3.871 3.827 3.848 972,184 -0.01(-0.20%)
Jul 28, 2010 3.884 3.891 3.809 3.855 1,468,537 -0.04(-0.93%)
Jul 27, 2010 3.922 3.948 3.889 3.891 867,676 -0.02(-0.40%)
Jul 26, 2010 3.922 3.945 3.886 3.907 745,524 -0.02(-0.52%)
Jul 23, 2010 3.961 3.969 3.902 3.927 1,042,775 -0.04(-0.97%)
Jul 22, 2010 4.012 4.023 3.945 3.966 863,289 -0.01(-0.19%)
Jul 21, 2010 4.010 4.010 3.944 3.974 1,389,126 -0.01(-0.26%)
Jul 20, 2010 3.937 3.992 3.936 3.984 972,880 +0.00(+0.00%)
Jul 19, 2010 3.964 4.001 3.907 3.984 881,524 +0.04(+1.08%)
Jul 16, 2010 3.942 3.989 3.932 3.942 577,044 -0.05(-1.31%)
Jul 15, 2010 3.932 3.994 3.914 3.994 734,002 +0.05(+1.27%)
Jul 14, 2010 3.917 3.962 3.914 3.944 650,923 +0.02(+0.51%)
Jul 13, 2010 3.932 3.962 3.924 3.924 873,319 +0.01(+0.26%)
Jul 12, 2010 3.937 3.937 3.904 3.914 659,707 -0.02(-0.57%)
Jul 09, 2010 3.937 3.963 3.927 3.937 653,302 -0.00(-0.06%)
Jul 08, 2010 3.967 3.977 3.929 3.939 810,228 -0.02(-0.51%)
Jul 07, 2010 3.932 4.022 3.932 3.959 820,924 +0.01(+0.25%)
Jul 06, 2010 3.982 3.997 3.924 3.949 778,748 -0.01(-0.19%)
Jul 02, 2010 3.957 4.002 3.939 3.957 699,620 -0.01(-0.31%)
Jul 01, 2010 3.994 4.006 3.939 3.969 828,613 -0.04(-0.98%)
Jun 30, 2010 3.997 4.044 3.994 4.008 1,059,006 +0.00(+0.04%)
Jun 29, 2010 4.044 4.047 3.958 4.007 1,187,479 -0.06(-1.42%)
Jun 25, 2010 4.064 4.077 4.007 4.064 475,208 +0.06(+1.50%)
Jun 24, 2010 4.057 4.067 4.004 4.004 664,713 -0.05(-1.11%)
Jun 23, 2010 4.052 4.072 4.042 4.049 652,794 -0.00(-0.06%)
Jun 22, 2010 4.037 4.082 4.037 4.052 716,637 -0.00(-0.06%)
Jun 21, 2010 4.082 4.099 4.042 4.054 859,808 -0.03(-0.67%)
Jun 18, 2010 4.082 4.082 4.032 4.082 1,104,372 +0.05(+1.30%)
Jun 17, 2010 3.999 4.029 3.989 4.029 468,191 +0.03(+0.81%)
Jun 16, 2010 4.032 4.047 3.989 3.997 850,192 -0.04(-1.05%)
Jun 15, 2010 4.027 4.049 4.017 4.039 679,232 +0.03(+0.62%)
Jun 14, 2010 4.054 4.062 4.014 4.014 465,872 -0.03(-0.62%)
Jun 11, 2010 3.979 4.047 3.979 4.039 497,195 +0.05(+1.25%)
Jun 10, 2010 4.007 4.024 3.987 3.989 527,212 -0.00(-0.06%)
Jun 09, 2010 4.042 4.062 3.989 3.992 765,386 -0.04(-0.99%)
Jun 08, 2010 3.999 4.042 3.982 4.032 932,156 +0.05(+1.32%)
Jun 07, 2010 3.997 4.012 3.977 3.979 481,666 -0.02(-0.44%)
Jun 04, 2010 3.997 4.029 3.977 3.997 551,606 -0.03(-0.81%)
Jun 03, 2010 3.982 4.032 3.979 4.029 722,942 +0.06(+1.45%)
Jun 02, 2010 3.894 3.987 3.894 3.972 676,745 +0.10(+2.68%)
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.