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 (%)
Jun 30, 2010 3.997 4.044 3.994 4.008 1,059,006 +0.00(+0.04%)
Jun 29, 2010 4.044 4.047 3.958 4.007 1,187,479 -0.06(-1.42%)
Jun 25, 2010 4.064 4.077 4.007 4.064 475,208 +0.06(+1.50%)
Jun 24, 2010 4.057 4.067 4.004 4.004 664,713 -0.05(-1.11%)
Jun 23, 2010 4.052 4.072 4.042 4.049 652,794 -0.00(-0.06%)
Jun 22, 2010 4.037 4.082 4.037 4.052 716,637 -0.00(-0.06%)
Jun 21, 2010 4.082 4.099 4.042 4.054 859,808 -0.03(-0.67%)
Jun 18, 2010 4.082 4.082 4.032 4.082 1,104,372 +0.05(+1.30%)
Jun 17, 2010 3.999 4.029 3.989 4.029 468,191 +0.03(+0.81%)
Jun 16, 2010 4.032 4.047 3.989 3.997 850,192 -0.04(-1.05%)
Jun 15, 2010 4.027 4.049 4.017 4.039 679,232 +0.03(+0.62%)
Jun 14, 2010 4.054 4.062 4.014 4.014 465,872 -0.03(-0.62%)
Jun 11, 2010 3.979 4.047 3.979 4.039 497,195 +0.05(+1.25%)
Jun 10, 2010 4.007 4.024 3.987 3.989 527,212 -0.00(-0.06%)
Jun 09, 2010 4.042 4.062 3.989 3.992 765,386 -0.04(-0.99%)
Jun 08, 2010 3.999 4.042 3.982 4.032 932,156 +0.05(+1.32%)
Jun 07, 2010 3.997 4.012 3.977 3.979 481,666 -0.02(-0.44%)
Jun 04, 2010 3.997 4.029 3.977 3.997 551,606 -0.03(-0.81%)
Jun 03, 2010 3.982 4.032 3.979 4.029 722,942 +0.06(+1.45%)
Jun 02, 2010 3.894 3.987 3.894 3.972 676,745 +0.10(+2.68%)
Jun 01, 2010 3.939 3.986 3.852 3.868 641,818 -0.09(-2.36%)
May 28, 2010 3.962 3.989 3.939 3.962 843,043 +0.03(+0.74%)
May 27, 2010 3.914 3.959 3.889 3.933 647,640 +0.06(+1.45%)
May 26, 2010 3.877 3.957 3.867 3.877 820,200 +0.03(+0.71%)
May 25, 2010 3.877 3.887 3.769 3.849 1,790,030 -0.08(-1.97%)
May 24, 2010 4.022 4.022 3.922 3.927 959,649 -0.09(-2.24%)
May 21, 2010 3.922 4.052 3.799 4.017 966,546 +0.09(+2.29%)
May 20, 2010 3.962 3.972 3.927 3.927 1,129,006 -0.08(-1.88%)
May 19, 2010 4.012 4.027 3.964 4.002 734,522 -0.03(-0.74%)
May 18, 2010 4.072 4.094 4.012 4.032 664,094 -0.03(-0.74%)
May 17, 2010 4.049 4.084 4.002 4.062 827,513 +0.01(+0.31%)
May 14, 2010 4.049 4.101 4.042 4.049 718,780 -0.06(-1.34%)
May 13, 2010 4.089 4.119 4.077 4.104 732,403 +0.00(+0.06%)
May 12, 2010 4.072 4.112 4.067 4.102 762,891 +0.04(+0.92%)
May 11, 2010 4.118 4.124 4.064 4.064 927,590 -0.06(-1.52%)
May 10, 2010 4.155 4.164 4.097 4.127 1,472,459 +0.08(+2.04%)
May 07, 2010 4.029 4.077 3.952 4.044 1,229,787 -0.03(-0.80%)
May 06, 2010 4.059 4.087 3.929 4.077 2,064,897 +0.01(+0.31%)
May 05, 2010 4.087 4.102 4.052 4.064 1,124,616 -0.05(-1.16%)
May 04, 2010 4.127 4.127 4.102 4.112 807,365 -0.02(-0.54%)
May 03, 2010 4.129 4.154 4.117 4.134 1,011,225 +0.02(+0.55%)
Apr 30, 2010 4.187 4.187 4.112 4.112 780,188 -0.05(-1.26%)
Apr 29, 2010 4.179 4.184 4.154 4.164 767,417 +0.02(+0.39%)
Apr 28, 2010 4.147 4.162 4.132 4.148 546,932 +0.04(+0.86%)
Apr 27, 2010 4.144 4.159 4.112 4.113 1,111,073 -0.05(-1.11%)
Apr 26, 2010 4.202 4.217 4.122 4.159 853,667 -0.02(-0.42%)
Apr 23, 2010 4.159 4.192 4.159 4.177 731,659 +0.00(+0.00%)
Apr 22, 2010 4.134 4.179 4.117 4.177 684,694 +0.03(+0.61%)
Apr 21, 2010 4.144 4.202 4.089 4.152 2,316,254 +0.04(+0.91%)
Apr 20, 2010 4.136 4.138 4.109 4.114 958,037 +0.00(+0.00%)
Apr 19, 2010 4.078 4.114 4.068 4.114 635,053 +0.03(+0.65%)
Apr 16, 2010 4.131 4.156 4.051 4.087 724,110 -0.06(-1.33%)
Apr 15, 2010 4.085 4.151 4.085 4.142 1,082,318 +0.03(+0.69%)
Apr 14, 2010 4.114 4.136 4.068 4.114 1,183,399 +0.00(+0.12%)
Apr 13, 2010 4.090 4.109 4.066 4.109 757,556 -0.00(-0.06%)
Apr 12, 2010 4.065 4.112 4.063 4.112 655,621 +0.04(+1.07%)
Apr 09, 2010 4.080 4.087 4.058 4.068 927,385 -0.02(-0.38%)
Apr 08, 2010 4.031 4.090 4.026 4.083 788,919 +0.03(+0.68%)
Apr 07, 2010 4.085 4.087 4.044 4.056 932,244 -0.03(-0.63%)
Apr 06, 2010 4.104 4.124 4.075 4.082 1,010,839 -0.02(-0.50%)
Apr 05, 2010 4.158 4.158 4.095 4.102 1,157,627 -0.02(-0.59%)
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.