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 (%)
Jul 31, 2009 4.096 4.096 3.980 4.011 829,348 -0.06(-1.46%)
Jul 30, 2009 4.037 4.072 4.020 4.070 692,249 +0.06(+1.54%)
Jul 29, 2009 4.030 4.077 3.994 4.008 905,190 -0.04(-0.88%)
Jul 28, 2009 3.980 4.063 3.949 4.044 959,385 +0.06(+1.55%)
Jul 27, 2009 4.022 4.046 3.925 3.982 882,290 -0.04(-0.89%)
Jul 24, 2009 4.056 4.084 4.001 4.018 2,818 -0.03(-0.68%)
Jul 23, 2009 4.063 4.200 4.032 4.045 1,323,031 -0.01(-0.14%)
Jul 22, 2009 4.141 4.141 3.947 4.051 1,161,197 -0.15(-3.56%)
Jul 21, 2009 4.143 4.217 4.113 4.200 821,472 +0.08(+2.01%)
Jul 20, 2009 4.082 4.172 4.046 4.117 849,869 -0.02(-0.47%)
Jul 17, 2009 4.089 4.146 4.089 4.137 935,937 +0.04(+0.88%)
Jul 16, 2009 4.056 4.113 4.056 4.101 717,482 +0.02(+0.49%)
Jul 15, 2009 4.079 4.098 4.041 4.081 979,927 +0.05(+1.15%)
Jul 14, 2009 3.992 4.044 3.973 4.034 896,343 +0.04(+1.01%)
Jul 13, 2009 3.903 4.008 3.903 3.994 664,122 +0.11(+2.81%)
Jul 10, 2009 3.873 3.947 3.864 3.885 535,976 +0.00(+0.00%)
Jul 09, 2009 3.878 3.947 3.871 3.885 744,141 +0.01(+0.31%)
Jul 08, 2009 3.873 3.911 3.864 3.873 876,376 -0.01(-0.37%)
Jul 07, 2009 3.980 4.001 3.887 3.887 763,248 -0.07(-1.80%)
Jul 06, 2009 4.027 4.039 3.956 3.958 617,213 -0.10(-2.51%)
Jul 02, 2009 3.982 4.060 3.937 4.060 487,497 +0.07(+1.72%)
Jul 01, 2009 4.030 4.051 3.973 3.992 860,660 -0.04(-1.06%)
Jun 30, 2009 4.077 4.077 3.977 4.034 838,073 -0.05(-1.28%)
Jun 29, 2009 4.011 4.089 4.011 4.086 703,712 +0.02(+0.52%)
Jun 26, 2009 4.072 4.098 4.034 4.065 678,196 +0.01(+0.23%)
Jun 25, 2009 4.003 4.056 3.980 4.056 836,364 +0.09(+2.15%)
Jun 24, 2009 3.994 4.015 3.925 3.970 913,552 -0.02(-0.42%)
Jun 23, 2009 3.985 4.027 3.958 3.987 1,022,499 +0.04(+0.96%)
Jun 22, 2009 3.935 3.989 3.894 3.949 689,051 +0.00(+0.00%)
Jun 19, 2009 3.916 3.975 3.883 3.949 924,369 +0.04(+0.97%)
Jun 18, 2009 3.871 3.928 3.826 3.911 890,888 +0.07(+1.73%)
Jun 17, 2009 3.897 3.930 3.828 3.845 878,282 -0.03(-0.67%)
Jun 16, 2009 3.947 3.947 3.864 3.871 563,968 -0.04(-0.97%)
Jun 15, 2009 3.880 3.911 3.861 3.909 565,820 +0.00(+0.00%)
Jun 12, 2009 3.883 3.935 3.857 3.909 798,285 +0.03(+0.67%)
Jun 11, 2009 3.871 3.915 3.858 3.883 559,310 +0.02(+0.49%)
Jun 10, 2009 3.883 3.897 3.819 3.864 934,254 -0.01(-0.22%)
Jun 09, 2009 3.937 3.937 3.866 3.872 889,783 -0.03(-0.88%)
Jun 08, 2009 3.888 3.913 3.854 3.906 670,894 -0.02(-0.54%)
Jun 05, 2009 3.958 3.958 3.887 3.928 694,038 +0.01(+0.36%)
Jun 04, 2009 3.847 3.913 3.816 3.913 1,132,931 +0.10(+2.67%)
Jun 03, 2009 3.781 3.811 3.757 3.811 519,484 +0.01(+0.37%)
Jun 02, 2009 3.826 3.842 3.783 3.797 809,950 -0.02(-0.56%)
Jun 01, 2009 3.821 3.880 3.797 3.819 956,069 +0.05(+1.26%)
May 29, 2009 3.731 3.783 3.721 3.771 830,876 +0.06(+1.73%)
May 28, 2009 3.695 3.729 3.627 3.707 717,461 +0.05(+1.49%)
May 27, 2009 3.785 3.800 3.593 3.653 2,187,033 -0.10(-2.71%)
May 26, 2009 3.800 3.861 3.736 3.755 1,123,316 -0.06(-1.61%)
May 22, 2009 3.821 3.861 3.802 3.816 528,555 +0.00(+0.12%)
May 21, 2009 3.859 3.866 3.811 3.811 739,576 -0.05(-1.41%)
May 20, 2009 3.826 3.897 3.816 3.866 735,315 +0.06(+1.62%)
May 19, 2009 3.788 3.833 3.781 3.804 735,534 +0.03(+0.69%)
May 18, 2009 3.821 3.856 3.764 3.778 858,344 -0.04(-1.12%)
May 15, 2009 3.816 3.849 3.795 3.821 637,105 +0.02(+0.44%)
May 14, 2009 3.809 3.857 3.733 3.804 893,719 +0.03(+0.69%)
May 13, 2009 3.826 3.864 3.776 3.778 955,483 -0.05(-1.42%)
May 12, 2009 3.866 3.878 3.819 3.833 811,536 -0.03(-0.80%)
May 11, 2009 3.816 3.871 3.804 3.864 850,510 +0.04(+0.93%)
May 08, 2009 3.899 3.932 3.828 3.828 964,545 -0.05(-1.34%)
May 07, 2009 3.911 3.921 3.868 3.880 810,448 -0.01(-0.30%)
May 06, 2009 3.885 3.899 3.854 3.892 983,791 +0.02(+0.49%)
May 05, 2009 3.864 3.897 3.855 3.873 759,793 +0.00(+0.00%)
May 04, 2009 3.879 3.904 3.852 3.873 1,081,153 -0.04(-0.97%)
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.