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 )

8.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 29, 2011 3.474 3.477 3.452 3.477 961,757 +0.01(+0.32%)
Apr 28, 2011 3.441 3.466 3.441 3.466 1,241,506 +0.01(+0.32%)
Apr 27, 2011 3.455 3.463 3.444 3.455 994,714 +0.01(+0.16%)
Apr 26, 2011 3.444 3.472 3.444 3.449 1,401,476 +0.01(+0.16%)
Apr 25, 2011 3.463 3.466 3.432 3.444 1,601,613 -0.02(-0.65%)
Apr 21, 2011 3.472 3.480 3.455 3.466 1,870,679 -0.00(-0.08%)
Apr 20, 2011 3.480 3.497 3.466 3.469 1,328,367 +0.00(+0.08%)
Apr 19, 2011 3.460 3.474 3.455 3.466 1,220,874 +0.01(+0.32%)
Apr 18, 2011 3.466 3.469 3.441 3.455 1,337,380 -0.03(-0.78%)
Apr 15, 2011 3.479 3.485 3.463 3.482 724,263 +0.01(+0.31%)
Apr 14, 2011 3.447 3.471 3.444 3.471 909,853 +0.02(+0.47%)
Apr 13, 2011 3.452 3.466 3.447 3.455 1,046,627 +0.02(+0.56%)
Apr 12, 2011 3.447 3.447 3.411 3.436 1,789,655 -0.02(-0.55%)
Apr 11, 2011 3.493 3.493 3.447 3.455 1,407,861 -0.04(-1.01%)
Apr 08, 2011 3.499 3.504 3.477 3.490 742,885 -0.00(-0.08%)
Apr 07, 2011 3.501 3.504 3.488 3.493 970,516 -0.01(-0.39%)
Apr 06, 2011 3.501 3.507 3.493 3.507 676,614 +0.01(+0.31%)
Apr 05, 2011 3.496 3.502 3.482 3.496 881,886 +0.01(+0.23%)
Apr 04, 2011 3.501 3.507 3.482 3.488 761,059 -0.01(-0.31%)
Apr 01, 2011 3.509 3.515 3.490 3.499 876,278 +0.01(+0.16%)
Mar 31, 2011 3.501 3.507 3.469 3.493 2,085,106 -0.01(-0.16%)
Mar 30, 2011 3.507 3.512 3.485 3.499 991,157 +0.01(+0.16%)
Mar 29, 2011 3.485 3.496 3.466 3.493 900,710 +0.01(+0.39%)
Mar 28, 2011 3.501 3.512 3.466 3.479 744,555 -0.01(-0.39%)
Mar 25, 2011 3.488 3.507 3.477 3.493 747,553 +0.02(+0.47%)
Mar 24, 2011 3.441 3.481 3.441 3.477 856,067 +0.04(+1.11%)
Mar 23, 2011 3.414 3.444 3.409 3.439 1,388,692 +0.03(+0.80%)
Mar 22, 2011 3.425 3.455 3.406 3.411 2,285,450 -0.03(-0.87%)
Mar 21, 2011 3.447 3.460 3.439 3.441 1,445,762 -0.01(-0.24%)
Mar 18, 2011 3.463 3.485 3.433 3.449 1,006,666 +0.03(+0.96%)
Mar 17, 2011 3.428 3.435 3.392 3.417 917,292 +0.04(+1.21%)
Mar 16, 2011 3.439 3.457 3.365 3.376 1,440,059 -0.08(-2.36%)
Mar 15, 2011 3.452 3.488 3.449 3.458 1,129,288 -0.03(-0.86%)
Mar 14, 2011 3.488 3.501 3.471 3.488 805,882 -0.02(-0.62%)
Mar 11, 2011 3.485 3.515 3.482 3.509 814,125 +0.02(+0.55%)
Mar 10, 2011 3.501 3.511 3.485 3.490 1,333,996 -0.01(-0.39%)
Mar 09, 2011 3.523 3.523 3.504 3.504 1,234,015 -0.01(-0.39%)
Mar 08, 2011 3.520 3.529 3.515 3.518 943,541 -0.01(-0.15%)
Mar 07, 2011 3.537 3.544 3.518 3.523 975,918 -0.01(-0.31%)
Mar 04, 2011 3.545 3.550 3.520 3.534 789,741 -0.01(-0.31%)
Mar 03, 2011 3.520 3.553 3.515 3.545 907,937 +0.03(+0.77%)
Mar 02, 2011 3.501 3.526 3.499 3.518 961,836 -0.00(-0.08%)
Mar 01, 2011 3.561 3.569 3.504 3.520 1,345,634 -0.04(-1.07%)
Feb 28, 2011 3.550 3.558 3.542 3.558 922,096 +0.01(+0.31%)
Feb 25, 2011 3.518 3.553 3.515 3.548 1,003,914 +0.03(+0.85%)
Feb 24, 2011 3.485 3.518 3.471 3.518 1,138,207 +0.02(+0.67%)
Feb 23, 2011 3.507 3.526 3.469 3.494 1,325,625 -0.02(-0.66%)
Feb 22, 2011 3.542 3.545 3.509 3.518 1,453,300 -0.04(-1.07%)
Feb 18, 2011 3.558 3.564 3.550 3.556 1,058,220 +0.00(+0.00%)
Feb 17, 2011 3.564 3.575 3.556 3.556 781,046 -0.01(-0.23%)
Feb 16, 2011 3.564 3.569 3.550 3.564 965,627 +0.01(+0.15%)
Feb 15, 2011 3.561 3.561 3.550 3.558 1,421,253 -0.01(-0.23%)
Feb 14, 2011 3.556 3.572 3.556 3.567 927,957 +0.00(+0.00%)
Feb 11, 2011 3.556 3.567 3.550 3.567 951,255 +0.01(+0.15%)
Feb 10, 2011 3.556 3.567 3.548 3.561 781,689 -0.01(-0.15%)
Feb 09, 2011 3.553 3.569 3.553 3.567 691,173 -0.02(-0.46%)
Feb 08, 2011 3.561 3.583 3.556 3.583 735,100 +0.02(+0.61%)
Feb 07, 2011 3.572 3.578 3.556 3.561 1,390,718 -0.01(-0.23%)
Feb 04, 2011 3.548 3.572 3.548 3.569 886,089 +0.01(+0.30%)
Feb 03, 2011 3.564 3.572 3.534 3.558 1,202,357 +0.01(+0.23%)
Feb 02, 2011 3.553 3.575 3.548 3.550 898,204 -0.01(-0.31%)
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.