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 (%)
Jan 29, 2010 4.002 4.017 3.917 3.951 891,343 -0.07(-1.65%)
Jan 28, 2010 3.990 4.031 3.934 4.017 1,286,542 +0.03(+0.81%)
Jan 27, 2010 4.029 4.031 3.970 3.985 954,250 -0.06(-1.45%)
Jan 26, 2010 4.068 4.112 4.036 4.044 1,070,574 -0.01(-0.36%)
Jan 25, 2010 4.092 4.101 4.044 4.058 1,180,922 -0.03(-0.71%)
Jan 22, 2010 4.075 4.107 4.048 4.087 1,046,420 -0.02(-0.47%)
Jan 21, 2010 4.121 4.136 4.087 4.107 1,532,509 -0.01(-0.30%)
Jan 20, 2010 4.129 4.134 4.046 4.119 1,704,354 +0.07(+1.62%)
Jan 19, 2010 4.065 4.101 4.053 4.053 1,307,708 +0.00(+0.06%)
Jan 15, 2010 4.044 4.051 4.051 4.051 828,154 -0.01(-0.35%)
Jan 14, 2010 4.075 4.075 4.049 4.065 975,054 +0.02(+0.41%)
Jan 13, 2010 4.053 4.067 4.030 4.049 954,660 +0.02(+0.47%)
Jan 12, 2010 4.030 4.049 3.987 4.030 1,172,811 -0.02(-0.58%)
Jan 11, 2010 4.101 4.105 4.041 4.053 1,071,078 -0.05(-1.33%)
Jan 08, 2010 4.027 4.110 4.027 4.108 959,841 +0.06(+1.58%)
Jan 07, 2010 4.027 4.051 4.020 4.044 933,068 +0.02(+0.59%)
Jan 06, 2010 4.022 4.039 3.992 4.020 792,223 +0.02(+0.59%)
Jan 05, 2010 3.994 4.006 3.961 3.996 791,687 +0.01(+0.36%)
Jan 04, 2010 3.947 4.001 3.916 3.982 1,443,229 +0.03(+0.84%)
Dec 31, 2009 3.947 3.949 3.949 3.949 770,357 +0.01(+0.30%)
Dec 30, 2009 3.985 3.996 3.923 3.937 931,731 -0.04(-1.01%)
Dec 29, 2009 3.999 4.001 3.963 3.977 645,155 -0.00(-0.12%)
Dec 28, 2009 3.961 3.996 3.944 3.982 652,829 +0.02(+0.54%)
Dec 24, 2009 3.925 3.962 3.902 3.961 360,059 +0.06(+1.58%)
Dec 23, 2009 3.916 3.916 3.878 3.899 1,421,376 +0.00(+0.06%)
Dec 22, 2009 3.883 3.909 3.875 3.897 1,041,450 -0.00(-0.06%)
Dec 21, 2009 3.935 3.935 3.861 3.899 892,281 +0.03(+0.73%)
Dec 18, 2009 3.847 3.885 3.847 3.871 1,068,332 +0.02(+0.49%)
Dec 17, 2009 3.878 3.900 3.849 3.852 1,068,193 -0.05(-1.16%)
Dec 16, 2009 3.890 3.916 3.878 3.897 1,014,643 -0.00(-0.12%)
Dec 15, 2009 3.880 3.904 3.871 3.902 851,624 +0.02(+0.40%)
Dec 14, 2009 3.904 3.909 3.873 3.886 1,112,039 +0.01(+0.21%)
Dec 11, 2009 3.875 3.883 3.854 3.878 752,810 +0.00(+0.00%)
Dec 10, 2009 3.847 3.878 3.840 3.878 743,154 +0.03(+0.80%)
Dec 09, 2009 3.821 3.852 3.821 3.847 1,256,129 +0.01(+0.19%)
Dec 08, 2009 3.842 3.845 3.804 3.840 849,185 -0.01(-0.31%)
Dec 07, 2009 3.838 3.859 3.823 3.852 887,247 +0.01(+0.25%)
Dec 04, 2009 3.833 3.864 3.821 3.842 864,149 +0.01(+0.31%)
Dec 03, 2009 3.842 3.859 3.830 3.830 611,231 -0.01(-0.31%)
Dec 02, 2009 3.845 3.894 3.833 3.842 1,125,231 -0.02(-0.49%)
Dec 01, 2009 3.852 3.885 3.838 3.861 1,045,740 +0.01(+0.31%)
Nov 30, 2009 3.840 3.849 3.819 3.849 779,334 +0.02(+0.43%)
Nov 27, 2009 3.830 3.849 3.826 3.833 454,991 -0.02(-0.55%)
Nov 25, 2009 3.849 3.864 3.826 3.854 843,380 -0.00(-0.05%)
Nov 24, 2009 3.840 3.878 3.835 3.856 736,403 +0.01(+0.24%)
Nov 23, 2009 3.857 3.885 3.847 3.847 1,095,240 -0.02(-0.43%)
Nov 20, 2009 3.859 3.875 3.840 3.864 943,468 -0.01(-0.18%)
Nov 19, 2009 3.885 3.885 3.854 3.871 918,880 -0.00(-0.06%)
Nov 18, 2009 3.854 3.892 3.842 3.873 932,414 -0.01(-0.18%)
Nov 17, 2009 3.864 3.894 3.833 3.880 924,702 +0.02(+0.43%)
Nov 16, 2009 3.883 3.899 3.854 3.864 966,182 +0.02(+0.43%)
Nov 13, 2009 3.797 3.859 3.795 3.847 1,095,640 +0.03(+0.87%)
Nov 12, 2009 3.871 3.871 3.769 3.814 1,164,142 -0.04(-1.11%)
Nov 11, 2009 3.916 3.925 3.854 3.857 960,208 -0.05(-1.39%)
Nov 10, 2009 3.902 3.930 3.883 3.911 908,624 -0.02(-0.39%)
Nov 09, 2009 3.928 3.966 3.880 3.926 934,861 -0.00(-0.10%)
Nov 06, 2009 3.873 3.939 3.873 3.930 517,139 +0.02(+0.49%)
Nov 05, 2009 3.873 3.932 3.861 3.911 711,934 +0.03(+0.66%)
Nov 04, 2009 3.887 3.916 3.847 3.885 1,048,951 +0.01(+0.32%)
Nov 03, 2009 3.816 3.873 3.804 3.873 767,977 +0.04(+1.11%)
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.