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 (%)
Jun 29, 2012 3.176 3.205 3.173 3.205 1,197,595 +0.04(+1.39%)
Jun 28, 2012 3.148 3.167 3.136 3.161 833,271 +0.00(+0.10%)
Jun 27, 2012 3.139 3.158 3.139 3.158 657,187 +0.02(+0.50%)
Jun 26, 2012 3.136 3.142 3.123 3.142 690,509 +0.02(+0.70%)
Jun 25, 2012 3.130 3.130 3.114 3.120 637,165 -0.02(-0.50%)
Jun 22, 2012 3.142 3.148 3.130 3.136 1,141,439 +0.00(+0.00%)
Jun 21, 2012 3.158 3.167 3.133 3.136 674,433 -0.03(-0.79%)
Jun 20, 2012 3.167 3.173 3.158 3.161 682,622 -0.01(-0.20%)
Jun 19, 2012 3.158 3.173 3.158 3.167 984,012 +0.02(+0.50%)
Jun 18, 2012 3.155 3.164 3.145 3.151 497,048 -0.01(-0.30%)
Jun 15, 2012 3.139 3.161 3.136 3.161 608,497 +0.02(+0.50%)
Jun 14, 2012 3.126 3.151 3.123 3.145 588,177 +0.01(+0.40%)
Jun 13, 2012 3.130 3.142 3.120 3.133 689,262 -0.01(-0.40%)
Jun 12, 2012 3.136 3.145 3.117 3.145 1,274,426 +0.01(+0.40%)
Jun 11, 2012 3.158 3.161 3.120 3.133 646,095 -0.02(-0.60%)
Jun 08, 2012 3.133 3.151 3.130 3.151 610,345 +0.01(+0.20%)
Jun 07, 2012 3.148 3.155 3.133 3.145 662,494 +0.00(+0.10%)
Jun 06, 2012 3.108 3.142 3.108 3.142 899,617 +0.03(+1.11%)
Jun 05, 2012 3.092 3.108 3.086 3.108 970,620 +0.02(+0.51%)
Jun 04, 2012 3.089 3.101 3.083 3.092 680,060 -0.01(-0.20%)
Jun 01, 2012 3.126 3.126 3.086 3.098 595,213 -0.03(-1.10%)
May 31, 2012 3.139 3.148 3.133 3.133 467,082 -0.01(-0.40%)
May 30, 2012 3.155 3.155 3.136 3.145 575,008 -0.03(-0.79%)
May 29, 2012 3.158 3.170 3.158 3.170 767,449 +0.03(+0.80%)
May 25, 2012 3.161 3.164 3.142 3.145 338,202 -0.01(-0.30%)
May 24, 2012 3.145 3.155 3.136 3.155 517,004 +0.01(+0.20%)
May 23, 2012 3.117 3.148 3.114 3.148 818,733 +0.01(+0.40%)
May 22, 2012 3.142 3.167 3.130 3.136 714,031 -0.02(-0.50%)
May 21, 2012 3.142 3.151 3.132 3.151 982,224 +0.03(+0.90%)
May 18, 2012 3.148 3.151 3.120 3.123 685,436 -0.01(-0.40%)
May 17, 2012 3.161 3.164 3.136 3.136 979,173 -0.02(-0.59%)
May 16, 2012 3.211 3.217 3.155 3.155 1,813,810 -0.04(-1.27%)
May 15, 2012 3.198 3.214 3.192 3.195 848,815 -0.00(-0.10%)
May 14, 2012 3.202 3.208 3.195 3.198 758,966 -0.02(-0.68%)
May 11, 2012 3.220 3.234 3.217 3.220 522,751 -0.00(-0.10%)
May 10, 2012 3.227 3.233 3.217 3.223 543,823 +0.02(+0.49%)
May 09, 2012 3.205 3.223 3.205 3.208 790,641 -0.02(-0.48%)
May 08, 2012 3.230 3.233 3.217 3.223 548,042 -0.02(-0.58%)
May 07, 2012 3.220 3.245 3.217 3.242 775,026 +0.01(+0.29%)
May 04, 2012 3.242 3.242 3.223 3.233 899,115 -0.02(-0.48%)
May 03, 2012 3.242 3.255 3.242 3.248 659,970 +0.00(+0.00%)
May 02, 2012 3.242 3.252 3.230 3.248 726,291 -0.00(-0.10%)
May 01, 2012 3.230 3.264 3.230 3.252 818,545 +0.02(+0.48%)
Apr 30, 2012 3.242 3.248 3.227 3.236 628,234 -0.01(-0.19%)
Apr 27, 2012 3.239 3.248 3.230 3.242 648,973 +0.01(+0.19%)
Apr 26, 2012 3.233 3.242 3.227 3.236 740,805 +0.01(+0.29%)
Apr 25, 2012 3.239 3.239 3.220 3.227 1,015,098 +0.00(+0.10%)
Apr 24, 2012 3.198 3.227 3.198 3.223 890,955 +0.02(+0.68%)
Apr 23, 2012 3.208 3.214 3.202 3.202 891,285 -0.02(-0.58%)
Apr 20, 2012 3.223 3.230 3.220 3.220 534,269 +0.00(+0.10%)
Apr 19, 2012 3.230 3.236 3.208 3.217 812,573 -0.00(-0.01%)
Apr 18, 2012 3.239 3.242 3.214 3.217 1,405,053 -0.03(-1.03%)
Apr 17, 2012 3.224 3.251 3.224 3.251 1,285,386 +0.04(+1.14%)
Apr 16, 2012 3.214 3.224 3.205 3.214 593,623 +0.01(+0.28%)
Apr 13, 2012 3.217 3.227 3.205 3.205 437,352 -0.02(-0.66%)
Apr 12, 2012 3.208 3.233 3.208 3.227 704,032 +0.02(+0.57%)
Apr 11, 2012 3.199 3.217 3.199 3.208 702,304 +0.02(+0.76%)
Apr 10, 2012 3.202 3.208 3.181 3.184 841,512 -0.02(-0.57%)
Apr 09, 2012 3.199 3.208 3.187 3.202 779,093 -0.02(-0.47%)
Apr 05, 2012 3.217 3.220 3.208 3.217 918,054 +0.00(+0.00%)
Apr 04, 2012 3.220 3.230 3.211 3.217 1,277,363 -0.02(-0.66%)
Apr 03, 2012 3.239 3.242 3.233 3.239 642,487 +0.00(+0.00%)
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.