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: 11:48 AM EDT, May 17, 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 (%)
Mar 31, 2009 3.864 3.959 3.788 3.921 966,007 +0.13(+3.31%)
Mar 30, 2009 3.907 3.907 3.776 3.795 616,101 -0.15(-3.84%)
Mar 26, 2009 3.971 4.018 3.881 3.947 1,083,423 +0.04(+0.91%)
Mar 25, 2009 3.975 4.009 3.859 3.911 1,053,164 -0.02(-0.54%)
Mar 24, 2009 3.994 4.042 3.933 3.933 1,401,716 -0.14(-3.55%)
Mar 23, 2009 3.980 4.094 3.980 4.077 1,628,515 +0.22(+5.72%)
Mar 20, 2009 3.857 3.883 3.812 3.857 767,175 +0.01(+0.37%)
Mar 19, 2009 3.940 3.947 3.824 3.843 910,108 -0.10(-2.53%)
Mar 18, 2009 3.888 3.968 3.823 3.942 730,644 +0.07(+1.71%)
Mar 17, 2009 3.843 3.904 3.795 3.876 944,910 +0.08(+2.12%)
Mar 16, 2009 3.843 3.890 3.795 3.795 781,033 -0.02(-0.56%)
Mar 13, 2009 3.864 3.888 3.738 3.817 0 -0.04(-1.06%)
Mar 12, 2009 3.715 3.947 3.629 3.858 1,259,955 +0.18(+4.92%)
Mar 11, 2009 3.556 3.684 3.511 3.677 1,274,758 +0.14(+4.02%)
Mar 10, 2009 3.530 3.603 3.494 3.534 1,249,662 +0.03(+0.95%)
Mar 09, 2009 3.563 3.603 3.473 3.501 1,539,241 -0.07(-2.06%)
Mar 06, 2009 3.617 3.639 3.516 3.575 0 -0.06(-1.63%)
Mar 05, 2009 3.748 3.769 3.617 3.634 1,327,492 -0.20(-5.25%)
Mar 04, 2009 3.722 3.864 3.658 3.836 1,236,294 +0.03(+0.85%)
Mar 02, 2009 3.947 3.983 3.762 3.803 1,897,263 -0.20(-5.01%)
Feb 27, 2009 3.914 4.028 3.857 4.004 0 +0.02(+0.60%)
Feb 26, 2009 4.028 4.042 3.959 3.980 1,240,597 +0.01(+0.18%)
Feb 25, 2009 3.928 3.994 3.911 3.973 978,561 +0.01(+0.36%)
Feb 24, 2009 3.843 3.959 3.824 3.959 1,134,103 +0.06(+1.52%)
Feb 23, 2009 3.983 3.983 3.783 3.900 1,164,703 -0.05(-1.26%)
Feb 20, 2009 4.025 4.028 3.762 3.949 2,121,261 -0.09(-2.23%)
Feb 19, 2009 4.132 4.134 4.025 4.039 1,505,759 -0.03(-0.76%)
Feb 18, 2009 4.070 4.118 4.049 4.070 872,699 +0.02(+0.41%)
Feb 17, 2009 4.165 4.167 4.049 4.054 1,449,734 -0.12(-2.79%)
Feb 13, 2009 4.148 4.194 4.122 4.170 798,413 +0.02(+0.57%)
Feb 12, 2009 4.170 4.170 4.073 4.146 1,024,774 -0.03(-0.79%)
Feb 11, 2009 4.144 4.208 4.077 4.179 1,214,122 +0.05(+1.21%)
Feb 10, 2009 4.156 4.163 4.091 4.130 919,929 -0.04(-0.91%)
Feb 09, 2009 4.167 4.170 4.125 4.167 865,115 +0.01(+0.23%)
Feb 06, 2009 4.130 4.158 4.096 4.158 991,908 +0.05(+1.15%)
Feb 05, 2009 4.068 4.115 4.054 4.111 972,811 +0.01(+0.29%)
Feb 04, 2009 4.120 4.163 4.080 4.099 780,193 +0.02(+0.52%)
Feb 03, 2009 4.130 4.165 4.075 4.077 978,514 -0.01(-0.35%)
Feb 02, 2009 4.068 4.160 4.063 4.092 738,132 -0.02(-0.58%)
Jan 30, 2009 4.172 4.184 4.054 4.115 0 +0.00(+0.06%)
Jan 29, 2009 4.122 4.184 4.077 4.113 826,314 -0.04(-0.86%)
Jan 28, 2009 4.215 4.215 4.132 4.148 955,389 -0.01(-0.28%)
Jan 27, 2009 4.452 4.452 4.127 4.160 1,413,502 +0.04(+0.92%)
Jan 26, 2009 4.160 4.160 4.080 4.122 734,732 +0.02(+0.58%)
Jan 23, 2009 4.080 4.177 4.042 4.099 875,349 +0.03(+0.64%)
Jan 22, 2009 4.087 4.148 4.042 4.073 1,010,110 -0.04(-0.87%)
Jan 21, 2009 4.108 4.184 4.037 4.108 912,905 -0.00(-0.06%)
Jan 20, 2009 4.118 4.132 4.066 4.111 890,442 +0.01(+0.17%)
Jan 16, 2009 4.061 4.122 4.032 4.103 1,373,064 +0.07(+1.82%)
Jan 15, 2009 4.108 4.108 4.011 4.030 1,063,073 -0.04(-0.87%)
Jan 14, 2009 4.049 4.148 4.025 4.066 1,301,017 +0.01(+0.29%)
Jan 13, 2009 4.082 4.106 4.039 4.054 1,360,396 -0.06(-1.44%)
Jan 12, 2009 4.177 4.182 4.089 4.113 951,002 -0.07(-1.70%)
Jan 09, 2009 4.267 4.267 4.151 4.184 981,733 -0.02(-0.56%)
Jan 08, 2009 4.208 4.208 4.106 4.208 997,645 -0.02(-0.45%)
Jan 07, 2009 4.236 4.253 4.172 4.227 985,344 -0.04(-0.94%)
Jan 06, 2009 4.305 4.326 4.210 4.267 1,052,236 +0.01(+0.28%)
Jan 05, 2009 4.253 4.303 4.148 4.255 1,073,577 +0.02(+0.39%)
Jan 02, 2009 4.255 4.288 4.229 4.239 0 -0.02(-0.56%)
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.