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 UNCHANGED
Streaming Delayed 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 (%)
Mar 30, 2012 3.224 3.233 3.224 3.224 926,438 +0.00(+0.09%)
Mar 29, 2012 3.220 3.227 3.208 3.220 897,410 -0.01(-0.28%)
Mar 28, 2012 3.242 3.245 3.230 3.230 448,529 -0.01(-0.38%)
Mar 27, 2012 3.242 3.248 3.236 3.242 1,022,684 +0.00(+0.00%)
Mar 26, 2012 3.242 3.257 3.230 3.242 1,767,155 +0.01(+0.19%)
Mar 23, 2012 3.227 3.239 3.227 3.236 824,540 +0.01(+0.38%)
Mar 22, 2012 3.227 3.239 3.217 3.224 1,061,203 -0.01(-0.28%)
Mar 21, 2012 3.233 3.248 3.230 3.233 745,433 +0.00(+0.00%)
Mar 20, 2012 3.233 3.245 3.230 3.233 707,081 -0.01(-0.38%)
Mar 19, 2012 3.242 3.251 3.239 3.245 1,254,623 +0.00(+0.09%)
Mar 16, 2012 3.248 3.254 3.242 3.242 834,738 +0.00(+0.09%)
Mar 15, 2012 3.236 3.248 3.236 3.239 812,257 +0.00(+0.09%)
Mar 14, 2012 3.254 3.263 3.236 3.236 1,093,720 -0.04(-1.12%)
Mar 13, 2012 3.251 3.272 3.248 3.272 1,175,456 +0.02(+0.75%)
Mar 12, 2012 3.245 3.256 3.239 3.248 854,446 +0.00(+0.00%)
Mar 09, 2012 3.257 3.257 3.245 3.248 509,578 -0.00(-0.09%)
Mar 08, 2012 3.248 3.257 3.239 3.251 583,501 +0.01(+0.38%)
Mar 07, 2012 3.220 3.239 3.217 3.239 618,397 +0.02(+0.57%)
Mar 06, 2012 3.245 3.245 3.211 3.220 1,165,456 -0.03(-1.03%)
Mar 05, 2012 3.257 3.263 3.251 3.254 814,583 -0.01(-0.19%)
Mar 02, 2012 3.260 3.263 3.248 3.260 1,012,001 -0.01(-0.19%)
Mar 01, 2012 3.245 3.266 3.245 3.266 999,681 +0.02(+0.75%)
Feb 29, 2012 3.257 3.257 3.239 3.242 870,842 -0.01(-0.19%)
Feb 28, 2012 3.245 3.248 3.241 3.248 666,315 +0.01(+0.19%)
Feb 27, 2012 3.239 3.248 3.236 3.242 866,489 -0.01(-0.19%)
Feb 24, 2012 3.251 3.254 3.239 3.248 600,529 +0.00(+0.00%)
Feb 23, 2012 3.233 3.248 3.230 3.248 1,540,554 +0.02(+0.57%)
Feb 22, 2012 3.233 3.247 3.230 3.230 772,532 -0.01(-0.28%)
Feb 21, 2012 3.239 3.260 3.236 3.239 896,079 +0.00(+0.09%)
Feb 17, 2012 3.230 3.239 3.220 3.236 582,927 +0.01(+0.19%)
Feb 16, 2012 3.214 3.236 3.211 3.230 856,390 +0.02(+0.47%)
Feb 15, 2012 3.233 3.245 3.211 3.214 672,678 -0.01(-0.19%)
Feb 14, 2012 3.214 3.251 3.214 3.220 1,128,918 -0.00(-0.09%)
Feb 13, 2012 3.227 3.233 3.211 3.224 1,347,434 +0.02(+0.57%)
Feb 10, 2012 3.217 3.224 3.202 3.205 1,161,005 -0.02(-0.75%)
Feb 09, 2012 3.227 3.235 3.217 3.230 1,114,089 +0.00(+0.00%)
Feb 08, 2012 3.233 3.236 3.218 3.230 1,411,896 +0.01(+0.19%)
Feb 07, 2012 3.227 3.257 3.214 3.224 1,562,483 -0.01(-0.28%)
Feb 06, 2012 3.230 3.233 3.214 3.233 1,198,249 -0.01(-0.28%)
Feb 03, 2012 3.248 3.254 3.236 3.242 1,928,189 +0.01(+0.28%)
Feb 02, 2012 3.239 3.239 3.230 3.233 1,412,931 -0.01(-0.38%)
Feb 01, 2012 3.224 3.245 3.224 3.245 1,576,199 +0.03(+0.93%)
Jan 31, 2012 3.220 3.242 3.205 3.215 1,370,561 +0.00(+0.12%)
Jan 30, 2012 3.205 3.220 3.193 3.211 1,421,972 -0.01(-0.19%)
Jan 27, 2012 3.208 3.217 3.202 3.217 694,062 +0.01(+0.19%)
Jan 26, 2012 3.233 3.233 3.190 3.211 1,155,440 +0.01(+0.19%)
Jan 25, 2012 3.184 3.220 3.184 3.205 1,237,672 +0.02(+0.48%)
Jan 24, 2012 3.196 3.208 3.181 3.190 923,146 -0.02(-0.57%)
Jan 23, 2012 3.205 3.214 3.196 3.208 983,416 +0.01(+0.29%)
Jan 20, 2012 3.184 3.217 3.178 3.199 1,662,945 +0.01(+0.38%)
Jan 19, 2012 3.178 3.187 3.172 3.187 1,152,651 +0.01(+0.47%)
Jan 18, 2012 3.152 3.181 3.152 3.172 2,063,904 +0.01(+0.37%)
Jan 17, 2012 3.146 3.164 3.146 3.161 1,557,894 +0.02(+0.75%)
Jan 13, 2012 3.131 3.145 3.116 3.137 1,782,437 -0.01(-0.38%)
Jan 12, 2012 3.149 3.158 3.140 3.149 1,225,510 +0.00(+0.09%)
Jan 11, 2012 3.161 3.164 3.143 3.146 734,656 -0.01(-0.47%)
Jan 10, 2012 3.169 3.172 3.155 3.161 1,395,737 +0.01(+0.47%)
Jan 09, 2012 3.140 3.152 3.137 3.146 765,068 +0.01(+0.19%)
Jan 06, 2012 3.134 3.149 3.122 3.140 1,012,991 +0.01(+0.38%)
Jan 05, 2012 3.104 3.131 3.090 3.128 1,088,057 +0.01(+0.47%)
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.