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 (%)
Sep 30, 2009 4.058 4.073 4.030 4.030 1,057,100 -0.03(-0.70%)
Sep 29, 2009 4.056 4.077 4.037 4.058 805,238 -0.03(-0.75%)
Sep 28, 2009 4.039 4.089 4.037 4.089 580,459 +0.05(+1.23%)
Sep 25, 2009 3.983 4.047 3.980 4.039 1,471,320 +0.04(+1.07%)
Sep 24, 2009 4.018 4.025 3.983 3.997 1,433,223 -0.02(-0.53%)
Sep 23, 2009 4.006 4.047 3.975 4.018 2,052,665 -0.01(-0.29%)
Sep 22, 2009 4.137 4.137 3.975 4.030 3,278,777 -0.09(-2.13%)
Sep 21, 2009 4.196 4.219 4.101 4.118 1,399,421 -0.08(-1.98%)
Sep 18, 2009 4.220 4.220 4.182 4.201 1,143,172 +0.03(+0.68%)
Sep 17, 2009 4.148 4.208 4.137 4.172 822,517 -0.03(-0.66%)
Sep 16, 2009 4.191 4.201 4.153 4.200 1,132,445 +0.03(+0.84%)
Sep 15, 2009 4.118 4.165 4.106 4.165 1,267,932 +0.04(+1.04%)
Sep 14, 2009 4.066 4.122 4.061 4.122 609,874 +0.02(+0.52%)
Sep 11, 2009 4.120 4.122 4.061 4.101 776,448 -0.02(-0.52%)
Sep 10, 2009 4.077 4.122 4.066 4.122 669,013 +0.03(+0.81%)
Sep 09, 2009 4.084 4.132 4.054 4.089 1,073,821 +0.00(+0.00%)
Sep 08, 2009 4.080 4.089 4.070 4.089 1,087,046 +0.01(+0.23%)
Sep 04, 2009 4.077 4.084 4.056 4.080 532,492 +0.01(+0.29%)
Sep 03, 2009 4.063 4.089 4.039 4.068 500,503 +0.02(+0.59%)
Sep 02, 2009 4.066 4.070 4.032 4.044 681,128 -0.02(-0.47%)
Sep 01, 2009 4.058 4.077 4.035 4.063 876,631 -0.02(-0.41%)
Aug 31, 2009 4.030 4.087 4.013 4.080 689,480 +0.03(+0.76%)
Aug 28, 2009 4.058 4.058 4.006 4.049 692,024 +0.02(+0.59%)
Aug 27, 2009 3.966 4.037 3.952 4.025 749,315 +0.07(+1.74%)
Aug 26, 2009 4.042 4.042 3.947 3.956 631,561 -0.08(-2.00%)
Aug 25, 2009 3.956 4.058 3.942 4.037 1,139,308 +0.10(+2.47%)
Aug 24, 2009 3.994 4.001 3.937 3.940 749,707 -0.04(-0.95%)
Aug 21, 2009 4.054 4.054 3.936 3.978 937,347 -0.04(-1.06%)
Aug 20, 2009 4.054 4.075 3.997 4.020 871,063 -0.06(-1.40%)
Aug 19, 2009 4.006 4.082 4.006 4.077 716,305 +0.04(+0.88%)
Aug 18, 2009 3.983 4.049 3.966 4.042 631,836 +0.09(+2.40%)
Aug 17, 2009 3.961 3.975 3.935 3.947 644,854 -0.05(-1.36%)
Aug 14, 2009 4.009 4.058 3.987 4.002 621,058 -0.06(-1.57%)
Aug 13, 2009 4.066 4.077 4.009 4.066 712,218 +0.01(+0.29%)
Aug 12, 2009 3.983 4.068 3.966 4.054 922,000 +0.09(+2.33%)
Aug 11, 2009 4.006 4.028 3.953 3.961 748,467 -0.05(-1.24%)
Aug 10, 2009 4.058 4.068 3.997 4.011 752,225 -0.03(-0.79%)
Aug 07, 2009 4.073 4.082 4.037 4.043 1,184,281 +0.00(+0.08%)
Aug 06, 2009 4.084 4.084 4.030 4.039 719,554 -0.05(-1.22%)
Aug 05, 2009 4.063 4.089 4.035 4.089 986,023 +0.04(+0.94%)
Aug 04, 2009 4.023 4.054 3.978 4.051 663,200 +0.03(+0.77%)
Aug 03, 2009 4.030 4.077 3.999 4.020 739,604 +0.01(+0.24%)
Jul 31, 2009 4.096 4.096 3.980 4.011 829,271 -0.06(-1.46%)
Jul 30, 2009 4.037 4.073 4.020 4.070 692,184 +0.06(+1.54%)
Jul 29, 2009 4.030 4.077 3.994 4.009 905,105 -0.04(-0.88%)
Jul 28, 2009 3.980 4.063 3.949 4.044 959,295 +0.06(+1.55%)
Jul 27, 2009 4.023 4.047 3.926 3.983 882,208 -0.04(-0.88%)
Jul 24, 2009 4.056 4.084 4.001 4.018 2,817 -0.03(-0.68%)
Jul 23, 2009 4.063 4.201 4.032 4.046 1,322,907 -0.01(-0.14%)
Jul 22, 2009 4.141 4.141 3.947 4.051 1,161,088 -0.15(-3.56%)
Jul 21, 2009 4.144 4.217 4.113 4.201 821,395 +0.08(+2.01%)
Jul 20, 2009 4.082 4.172 4.047 4.118 849,789 -0.02(-0.47%)
Jul 17, 2009 4.089 4.146 4.089 4.137 935,849 +0.04(+0.88%)
Jul 16, 2009 4.056 4.113 4.056 4.101 717,415 +0.02(+0.49%)
Jul 15, 2009 4.080 4.099 4.042 4.081 979,835 +0.05(+1.15%)
Jul 14, 2009 3.992 4.044 3.973 4.035 896,259 +0.04(+1.01%)
Jul 13, 2009 3.904 4.009 3.904 3.994 664,060 +0.11(+2.81%)
Jul 10, 2009 3.873 3.947 3.864 3.885 535,925 +0.00(+0.00%)
Jul 09, 2009 3.878 3.947 3.871 3.885 744,071 +0.01(+0.31%)
Jul 08, 2009 3.873 3.911 3.864 3.873 876,293 -0.01(-0.37%)
Jul 07, 2009 3.980 4.001 3.888 3.888 763,176 -0.07(-1.80%)
Jul 06, 2009 4.028 4.039 3.956 3.959 617,155 -0.10(-2.51%)
Jul 02, 2009 3.983 4.061 3.937 4.061 487,451 +0.07(+1.72%)
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.