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: 4:10 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 (%)
Jul 31, 2013 3.846 3.867 3.840 3.850 559,289 +0.01(+0.36%)
Jul 30, 2013 3.843 3.853 3.836 3.836 531,484 -0.01(-0.18%)
Jul 29, 2013 3.840 3.850 3.829 3.843 627,554 +0.00(+0.09%)
Jul 26, 2013 3.843 3.853 3.833 3.840 292,429 -0.01(-0.36%)
Jul 25, 2013 3.833 3.857 3.833 3.853 279,637 +0.01(+0.27%)
Jul 24, 2013 3.864 3.874 3.840 3.843 426,131 -0.01(-0.37%)
Jul 23, 2013 3.853 3.867 3.850 3.857 457,556 +0.01(+0.19%)
Jul 22, 2013 3.871 3.906 3.850 3.850 648,058 -0.02(-0.60%)
Jul 19, 2013 3.870 3.884 3.856 3.873 432,445 -0.02(-0.53%)
Jul 18, 2013 3.884 3.901 3.877 3.894 581,186 +0.02(+0.54%)
Jul 17, 2013 3.884 3.887 3.863 3.873 325,974 +0.00(+0.09%)
Jul 16, 2013 3.887 3.891 3.848 3.870 533,045 -0.02(-0.53%)
Jul 15, 2013 3.884 3.894 3.880 3.891 727,090 +0.01(+0.36%)
Jul 12, 2013 3.877 3.884 3.866 3.877 438,455 -0.02(-0.44%)
Jul 11, 2013 3.870 3.894 3.863 3.894 520,933 +0.05(+1.17%)
Jul 10, 2013 3.849 3.856 3.840 3.849 461,675 -0.00(-0.09%)
Jul 09, 2013 3.835 3.860 3.832 3.853 933,728 +0.02(+0.54%)
Jul 08, 2013 3.821 3.839 3.818 3.832 497,543 +0.02(+0.55%)
Jul 05, 2013 3.814 3.828 3.787 3.811 579,029 +0.01(+0.27%)
Jul 03, 2013 3.783 3.804 3.766 3.801 500,847 -0.01(-0.18%)
Jul 02, 2013 3.787 3.835 3.780 3.808 879,274 +0.01(+0.27%)
Jul 01, 2013 3.794 3.818 3.794 3.797 511,105 +0.02(+0.46%)
Jun 28, 2013 3.818 3.821 3.780 3.780 1,444,949 -0.01(-0.18%)
Jun 26, 2013 3.783 3.804 3.780 3.787 1,112,570 +0.02(+0.46%)
Jun 25, 2013 3.738 3.773 3.735 3.769 656,663 +0.06(+1.68%)
Jun 24, 2013 3.742 3.742 3.707 3.707 1,151,184 -0.08(-2.02%)
Jun 21, 2013 3.780 3.801 3.760 3.783 1,094,229 +0.01(+0.28%)
Jun 20, 2013 3.811 3.814 3.752 3.773 1,288,502 -0.05(-1.27%)
Jun 19, 2013 3.866 3.866 3.821 3.821 875,528 -0.03(-0.87%)
Jun 18, 2013 3.831 3.865 3.831 3.855 582,980 +0.02(+0.63%)
Jun 17, 2013 3.852 3.862 3.828 3.831 806,448 -0.01(-0.18%)
Jun 14, 2013 3.831 3.845 3.817 3.838 694,850 +0.00(+0.09%)
Jun 13, 2013 3.793 3.845 3.773 3.834 646,145 +0.04(+1.00%)
Jun 12, 2013 3.838 3.852 3.790 3.797 572,765 -0.03(-0.89%)
Jun 11, 2013 3.831 3.845 3.810 3.831 510,644 -0.02(-0.63%)
Jun 10, 2013 3.865 3.872 3.845 3.855 556,670 -0.02(-0.44%)
Jun 07, 2013 3.828 3.872 3.828 3.872 614,784 +0.05(+1.35%)
Jun 06, 2013 3.783 3.821 3.776 3.821 653,063 +0.03(+0.91%)
Jun 05, 2013 3.845 3.845 3.773 3.786 964,870 -0.05(-1.34%)
Jun 04, 2013 3.824 3.857 3.814 3.838 594,818 +0.01(+0.18%)
Jun 03, 2013 3.862 3.869 3.803 3.831 804,855 -0.03(-0.80%)
May 31, 2013 3.883 3.893 3.852 3.862 1,059,856 -0.02(-0.62%)
May 30, 2013 3.862 3.889 3.852 3.886 517,059 +0.03(+0.89%)
May 29, 2013 3.883 3.883 3.838 3.852 601,184 -0.03(-0.88%)
May 28, 2013 3.879 3.924 3.872 3.886 1,070,362 +0.01(+0.36%)
May 24, 2013 3.852 3.876 3.852 3.872 360,158 -0.01(-0.27%)
May 23, 2013 3.838 3.883 3.821 3.883 725,132 +0.01(+0.36%)
May 22, 2013 3.924 3.941 3.858 3.869 936,416 -0.05(-1.20%)
May 21, 2013 3.913 3.916 3.892 3.916 820,396 +0.00(+0.09%)
May 20, 2013 3.909 3.913 3.895 3.913 750,268 -0.00(-0.09%)
May 17, 2013 3.902 3.916 3.895 3.916 468,307 +0.02(+0.44%)
May 16, 2013 3.892 3.902 3.878 3.899 536,511 -0.00(-0.09%)
May 15, 2013 3.885 3.902 3.855 3.902 746,583 +0.03(+0.79%)
May 13, 2013 3.855 3.872 3.844 3.872 541,381 +0.00(+0.09%)
May 10, 2013 3.858 3.868 3.847 3.868 491,200 +0.01(+0.27%)
May 09, 2013 3.861 3.861 3.837 3.858 732,075 -0.01(-0.35%)
May 08, 2013 3.855 3.872 3.848 3.872 846,048 +0.01(+0.27%)
May 07, 2013 3.834 3.861 3.824 3.861 990,114 +0.03(+0.89%)
May 06, 2013 3.827 3.834 3.817 3.827 727,451 +0.00(+0.00%)
May 03, 2013 3.848 3.848 3.824 3.827 853,986 +0.00(+0.00%)
May 02, 2013 3.810 3.837 3.807 3.827 536,781 +0.03(+0.72%)
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.