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 )

8.495 +0.035 (+0.41%)
Streaming Delayed Price Updated: 10:05 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 (%)
Aug 31, 2012 3.321 3.333 3.317 3.330 909,695 +0.02(+0.48%)
Aug 30, 2012 3.308 3.317 3.308 3.314 673,520 -0.00(-0.10%)
Aug 29, 2012 3.317 3.324 3.311 3.317 956,784 +0.00(+0.00%)
Aug 27, 2012 3.340 3.340 3.311 3.317 1,191,857 -0.02(-0.48%)
Aug 24, 2012 3.327 3.340 3.321 3.333 631,967 +0.01(+0.29%)
Aug 23, 2012 3.343 3.346 3.321 3.324 880,277 -0.02(-0.58%)
Aug 22, 2012 3.349 3.349 3.340 3.343 822,626 -0.01(-0.19%)
Aug 21, 2012 3.362 3.372 3.346 3.349 966,624 -0.01(-0.19%)
Aug 20, 2012 3.365 3.372 3.356 3.356 1,028,798 -0.01(-0.38%)
Aug 17, 2012 3.375 3.382 3.365 3.369 754,365 -0.01(-0.29%)
Aug 16, 2012 3.382 3.388 3.378 3.378 985,124 +0.00(+0.00%)
Aug 15, 2012 3.378 3.382 3.372 3.378 520,594 -0.00(-0.09%)
Aug 14, 2012 3.362 3.388 3.362 3.382 2,034,344 +0.01(+0.29%)
Aug 13, 2012 3.378 3.378 3.363 3.372 1,218,989 -0.01(-0.19%)
Aug 10, 2012 3.375 3.378 3.369 3.378 418,459 -0.00(-0.09%)
Aug 09, 2012 3.382 3.388 3.378 3.382 732,800 -0.00(-0.09%)
Aug 08, 2012 3.378 3.391 3.378 3.385 527,560 -0.00(-0.10%)
Aug 07, 2012 3.388 3.394 3.378 3.388 1,258,897 +0.00(+0.00%)
Aug 06, 2012 3.388 3.391 3.385 3.388 895,417 +0.00(+0.00%)
Aug 03, 2012 3.388 3.401 3.382 3.388 658,106 +0.03(+0.76%)
Aug 02, 2012 3.353 3.372 3.343 3.362 655,711 -0.01(-0.19%)
Aug 01, 2012 3.353 3.378 3.353 3.369 1,291,914 +0.02(+0.58%)
Jul 31, 2012 3.362 3.372 3.343 3.349 876,503 -0.01(-0.19%)
Jul 30, 2012 3.337 3.356 3.333 3.356 2,028,321 +0.02(+0.58%)
Jul 27, 2012 3.337 3.349 3.327 3.337 794,460 +0.01(+0.39%)
Jul 26, 2012 3.327 3.337 3.317 3.324 609,805 +0.02(+0.58%)
Jul 25, 2012 3.308 3.314 3.295 3.304 668,927 +0.00(+0.10%)
Jul 24, 2012 3.324 3.324 3.282 3.301 927,211 -0.01(-0.19%)
Jul 23, 2012 3.308 3.308 3.282 3.308 1,180,441 -0.01(-0.29%)
Jul 20, 2012 3.317 3.359 3.311 3.317 3,392,835 +0.03(+0.87%)
Jul 19, 2012 3.267 3.329 3.255 3.289 2,320,538 +0.03(+0.86%)
Jul 18, 2012 3.251 3.270 3.239 3.261 1,006,077 +0.01(+0.29%)
Jul 17, 2012 3.242 3.264 3.229 3.251 1,729,846 +0.02(+0.48%)
Jul 16, 2012 3.236 3.245 3.229 3.236 932,659 +0.00(+0.10%)
Jul 13, 2012 3.217 3.239 3.217 3.232 854,208 +0.03(+0.88%)
Jul 12, 2012 3.198 3.217 3.195 3.204 937,853 -0.01(-0.19%)
Jul 11, 2012 3.192 3.214 3.189 3.211 936,356 +0.02(+0.59%)
Jul 10, 2012 3.198 3.204 3.182 3.192 1,436,545 -0.01(-0.29%)
Jul 09, 2012 3.176 3.201 3.173 3.201 637,986 +0.02(+0.69%)
Jul 06, 2012 3.173 3.182 3.165 3.179 915,417 -0.01(-0.20%)
Jul 05, 2012 3.189 3.192 3.164 3.186 814,345 -0.01(-0.19%)
Jul 03, 2012 3.186 3.201 3.186 3.192 336,743 +0.01(+0.29%)
Jul 02, 2012 3.189 3.192 3.167 3.182 1,178,499 -0.02(-0.68%)
Jun 29, 2012 3.176 3.204 3.173 3.204 1,197,707 +0.04(+1.38%)
Jun 28, 2012 3.148 3.167 3.136 3.161 833,349 +0.00(+0.10%)
Jun 27, 2012 3.139 3.157 3.139 3.157 657,249 +0.02(+0.50%)
Jun 26, 2012 3.136 3.142 3.123 3.142 690,574 +0.02(+0.70%)
Jun 25, 2012 3.129 3.129 3.114 3.120 637,225 -0.02(-0.50%)
Jun 22, 2012 3.142 3.148 3.129 3.136 1,141,546 +0.00(+0.00%)
Jun 21, 2012 3.157 3.167 3.132 3.136 674,497 -0.03(-0.79%)
Jun 20, 2012 3.167 3.173 3.157 3.161 682,686 -0.01(-0.20%)
Jun 19, 2012 3.157 3.173 3.157 3.167 984,105 +0.02(+0.50%)
Jun 18, 2012 3.154 3.164 3.145 3.151 497,095 -0.01(-0.30%)
Jun 15, 2012 3.139 3.161 3.135 3.161 608,554 +0.02(+0.50%)
Jun 14, 2012 3.126 3.151 3.123 3.145 588,232 +0.01(+0.40%)
Jun 13, 2012 3.129 3.142 3.120 3.132 689,326 -0.01(-0.40%)
Jun 12, 2012 3.136 3.145 3.117 3.145 1,274,546 +0.01(+0.40%)
Jun 11, 2012 3.157 3.161 3.120 3.132 646,156 -0.02(-0.60%)
Jun 08, 2012 3.132 3.151 3.129 3.151 610,403 +0.01(+0.20%)
Jun 07, 2012 3.148 3.154 3.132 3.145 662,556 +0.00(+0.10%)
Jun 06, 2012 3.107 3.142 3.107 3.142 899,701 +0.03(+1.11%)
Jun 05, 2012 3.092 3.107 3.086 3.107 970,711 +0.02(+0.51%)
Jun 04, 2012 3.089 3.101 3.082 3.092 680,124 -0.01(-0.20%)
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.