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 (%)
Dec 31, 2012 3.388 3.441 3.382 3.438 1,235,613 +0.05(+1.46%)
Dec 28, 2012 3.398 3.418 3.369 3.388 996,406 -0.04(-1.06%)
Dec 27, 2012 3.415 3.425 3.388 3.425 587,973 +0.01(+0.29%)
Dec 26, 2012 3.412 3.428 3.408 3.415 809,460 -0.00(-0.08%)
Dec 24, 2012 3.408 3.418 3.398 3.418 861,344 -0.00(-0.01%)
Dec 21, 2012 3.408 3.425 3.398 3.418 757,354 -0.02(-0.48%)
Dec 20, 2012 3.415 3.435 3.402 3.435 817,520 +0.02(+0.58%)
Dec 19, 2012 3.438 3.438 3.412 3.415 666,024 -0.02(-0.67%)
Dec 18, 2012 3.408 3.441 3.408 3.438 590,194 +0.03(+0.87%)
Dec 17, 2012 3.421 3.431 3.398 3.408 883,494 -0.01(-0.39%)
Dec 14, 2012 3.398 3.431 3.398 3.421 714,252 +0.01(+0.29%)
Dec 13, 2012 3.415 3.421 3.395 3.412 847,619 +0.00(+0.00%)
Dec 12, 2012 3.395 3.425 3.392 3.412 994,237 +0.02(+0.49%)
Dec 11, 2012 3.382 3.402 3.382 3.395 533,771 +0.02(+0.59%)
Dec 10, 2012 3.382 3.388 3.365 3.375 547,539 -0.01(-0.20%)
Dec 07, 2012 3.395 3.408 3.377 3.382 576,169 -0.01(-0.39%)
Dec 06, 2012 3.388 3.405 3.378 3.395 845,674 +0.01(+0.39%)
Dec 05, 2012 3.372 3.385 3.362 3.382 594,375 +0.01(+0.20%)
Dec 04, 2012 3.382 3.388 3.356 3.375 879,459 -0.03(-0.97%)
Nov 30, 2012 3.412 3.412 3.395 3.408 635,816 -0.01(-0.19%)
Nov 29, 2012 3.402 3.415 3.388 3.415 660,093 +0.02(+0.68%)
Nov 28, 2012 3.379 3.402 3.356 3.392 578,917 +0.00(+0.10%)
Nov 27, 2012 3.392 3.402 3.385 3.388 484,014 -0.00(-0.10%)
Nov 26, 2012 3.398 3.402 3.372 3.392 686,721 -0.01(-0.39%)
Nov 23, 2012 3.392 3.412 3.384 3.405 117,102 +0.03(+0.78%)
Nov 21, 2012 3.349 3.379 3.339 3.379 514,455 +0.04(+1.08%)
Nov 20, 2012 3.369 3.375 3.336 3.342 982,317 -0.02(-0.49%)
Nov 19, 2012 3.346 3.382 3.346 3.359 1,225,492 +0.03(+0.89%)
Nov 16, 2012 3.309 3.339 3.280 3.329 981,082 +0.04(+1.29%)
Nov 15, 2012 3.336 3.346 3.270 3.287 1,295,688 -0.05(-1.47%)
Nov 14, 2012 3.398 3.405 3.336 3.336 910,194 -0.06(-1.84%)
Nov 13, 2012 3.395 3.412 3.390 3.398 450,402 +0.00(+0.00%)
Nov 12, 2012 3.405 3.421 3.392 3.398 251,360 -0.01(-0.19%)
Nov 09, 2012 3.395 3.418 3.385 3.405 559,289 -0.01(-0.19%)
Nov 08, 2012 3.431 3.448 3.405 3.412 481,119 -0.03(-0.96%)
Nov 07, 2012 3.487 3.487 3.418 3.445 760,075 -0.06(-1.69%)
Nov 06, 2012 3.491 3.504 3.484 3.504 576,618 +0.01(+0.28%)
Nov 05, 2012 3.494 3.494 3.471 3.494 491,155 -0.00(-0.09%)
Nov 02, 2012 3.537 3.537 3.491 3.497 521,496 -0.02(-0.66%)
Nov 01, 2012 3.484 3.527 3.484 3.520 688,762 +0.04(+1.04%)
Oct 31, 2012 3.527 3.540 3.461 3.484 1,103,366 -0.01(-0.28%)
Oct 26, 2012 3.474 3.494 3.494 3.494 1,096,115 +0.02(+0.66%)
Oct 25, 2012 3.464 3.481 3.451 3.471 916,881 +0.01(+0.19%)
Oct 24, 2012 3.471 3.484 3.461 3.464 586,933 -0.01(-0.38%)
Oct 23, 2012 3.451 3.477 3.435 3.477 963,632 -0.00(-0.10%)
Oct 19, 2012 3.526 3.529 3.475 3.481 886,206 -0.05(-1.45%)
Oct 18, 2012 3.523 3.536 3.507 3.532 898,874 +0.01(+0.27%)
Oct 17, 2012 3.523 3.536 3.516 3.523 910,156 +0.00(+0.00%)
Oct 16, 2012 3.500 3.529 3.497 3.523 983,748 +0.03(+0.73%)
Oct 15, 2012 3.488 3.504 3.475 3.497 1,061,422 +0.01(+0.37%)
Oct 12, 2012 3.494 3.497 3.481 3.484 806,274 +0.00(+0.00%)
Oct 11, 2012 3.462 3.488 3.449 3.484 587,239 +0.04(+1.02%)
Oct 10, 2012 3.452 3.455 3.438 3.449 795,500 -0.00(-0.09%)
Oct 09, 2012 3.478 3.488 3.452 3.452 737,154 -0.03(-0.83%)
Oct 08, 2012 3.465 3.503 3.465 3.481 809,544 +0.01(+0.18%)
Oct 05, 2012 3.468 3.481 3.459 3.475 913,404 +0.01(+0.28%)
Oct 04, 2012 3.439 3.468 3.433 3.465 866,034 +0.04(+1.03%)
Oct 03, 2012 3.423 3.439 3.420 3.430 763,495 +0.01(+0.25%)
Oct 02, 2012 3.420 3.436 3.414 3.421 692,973 +0.00(+0.03%)
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.