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 (%)
Dec 31, 2008 4.267 4.326 4.184 4.262 1,044,845 +0.09(+2.22%)
Dec 30, 2008 4.253 4.265 4.084 4.170 1,634,716 -0.08(-1.79%)
Dec 29, 2008 4.374 4.374 4.208 4.246 1,132,238 -0.13(-2.93%)
Dec 26, 2008 4.260 4.397 4.250 4.374 1,486,692 +0.11(+2.50%)
Dec 24, 2008 4.220 4.267 4.210 4.267 534,057 +0.08(+1.92%)
Dec 23, 2008 4.182 4.231 4.125 4.187 1,110,197 +0.02(+0.58%)
Dec 22, 2008 4.144 4.212 4.113 4.162 1,304,569 +0.01(+0.34%)
Dec 19, 2008 4.125 4.148 4.099 4.148 1,046,250 +0.07(+1.68%)
Dec 18, 2008 4.125 4.132 4.066 4.080 1,143,219 -0.03(-0.64%)
Dec 17, 2008 4.172 4.175 4.082 4.106 1,306,649 -0.04(-0.97%)
Dec 16, 2008 4.153 4.212 4.106 4.146 1,178,464 +0.01(+0.34%)
Dec 15, 2008 4.144 4.191 4.103 4.132 1,049,439 -0.02(-0.40%)
Dec 12, 2008 4.089 4.148 4.056 4.148 884,536 +0.02(+0.57%)
Dec 11, 2008 4.132 4.144 4.042 4.125 1,051,805 +0.00(+0.00%)
Dec 10, 2008 4.073 4.141 4.035 4.125 1,073,767 +0.09(+2.23%)
Dec 09, 2008 4.075 4.122 3.990 4.035 979,523 -0.00(-0.03%)
Dec 08, 2008 4.125 4.148 3.975 4.036 1,163,341 -0.03(-0.73%)
Dec 05, 2008 4.020 4.080 3.949 4.066 1,145,003 +0.07(+1.84%)
Dec 04, 2008 3.904 4.068 3.904 3.992 1,058,589 -0.01(-0.30%)
Dec 03, 2008 3.959 4.004 3.804 4.004 981,851 +0.19(+4.97%)
Dec 02, 2008 3.819 3.869 3.757 3.814 719,769 +0.08(+2.16%)
Dec 01, 2008 3.945 3.945 3.712 3.734 837,450 -0.22(-5.63%)
Nov 28, 2008 3.890 3.959 3.890 3.956 275,577 -0.01(-0.30%)
Nov 26, 2008 3.928 3.968 3.831 3.968 769,382 +0.06(+1.45%)
Nov 25, 2008 4.013 4.013 3.911 3.911 1,103,342 +0.05(+1.29%)
Nov 24, 2008 3.712 3.949 3.712 3.862 1,563,695 +0.16(+4.42%)
Nov 21, 2008 3.819 3.838 3.558 3.698 1,701,038 -0.12(-3.11%)
Nov 20, 2008 4.004 4.004 3.686 3.817 1,729,989 -0.20(-4.90%)
Nov 19, 2008 4.077 4.089 3.961 4.013 1,024,605 -0.04(-1.08%)
Nov 18, 2008 4.037 4.087 3.971 4.057 1,145,514 +0.06(+1.45%)
Nov 17, 2008 4.030 4.073 3.973 3.999 855,670 -0.05(-1.34%)
Nov 14, 2008 3.999 4.054 3.878 4.054 756,929 +0.03(+0.72%)
Nov 13, 2008 3.985 4.030 3.828 4.025 1,058,736 +0.08(+1.91%)
Nov 12, 2008 3.990 4.084 3.878 3.949 1,123,595 -0.05(-1.30%)
Nov 11, 2008 3.885 4.001 3.859 4.001 752,613 +0.11(+2.93%)
Nov 10, 2008 4.336 4.336 3.845 3.888 939,410 -0.15(-3.76%)
Nov 07, 2008 3.840 4.039 3.831 4.039 802,349 +0.23(+6.17%)
Nov 06, 2008 4.028 4.084 3.760 3.805 1,357,038 -0.21(-5.20%)
Nov 05, 2008 4.011 4.106 3.983 4.013 1,006,816 -0.01(-0.29%)
Nov 04, 2008 4.231 4.231 4.018 4.025 1,116,444 -0.14(-3.47%)
Nov 03, 2008 4.013 4.217 3.985 4.170 1,287,746 +0.15(+3.84%)
Oct 31, 2008 3.985 4.020 3.940 4.016 983,720 +0.04(+0.89%)
Oct 30, 2008 3.909 3.980 3.800 3.980 978,784 +0.20(+5.20%)
Oct 29, 2008 3.928 3.959 3.774 3.783 873,016 -0.12(-3.10%)
Oct 28, 2008 3.864 3.971 3.712 3.904 1,205,403 +0.19(+5.04%)
Oct 27, 2008 3.769 3.828 3.698 3.717 890,024 -0.10(-2.61%)
Oct 24, 2008 3.532 3.876 3.532 3.817 917,183 -0.04(-0.92%)
Oct 23, 2008 3.826 3.900 3.786 3.852 1,044,727 +0.01(+0.17%)
Oct 22, 2008 3.852 3.907 3.781 3.846 984,606 -0.09(-2.27%)
Oct 21, 2008 3.895 3.959 3.885 3.935 1,288,409 +0.03(+0.67%)
Oct 20, 2008 3.911 3.966 3.805 3.909 932,922 +0.03(+0.79%)
Oct 17, 2008 3.722 3.909 3.651 3.878 1,098,343 +0.12(+3.22%)
Oct 16, 2008 3.788 3.795 3.527 3.757 1,442,044 +0.18(+4.97%)
Oct 15, 2008 3.719 3.719 3.527 3.580 1,312,154 -0.18(-4.88%)
Oct 14, 2008 4.075 4.077 3.681 3.763 1,354,743 +0.02(+0.63%)
Oct 13, 2008 3.615 3.814 3.525 3.740 2,196,813 +0.60(+18.97%)
Oct 10, 2008 2.726 3.248 2.691 3.143 4,310,267 +0.01(+0.38%)
Oct 09, 2008 3.575 3.575 2.904 3.131 2,034,788 -0.23(-6.97%)
Oct 08, 2008 3.523 3.542 3.158 3.366 2,200,825 -0.23(-6.39%)
Oct 07, 2008 3.727 3.904 3.504 3.596 1,734,634 -0.07(-1.93%)
Oct 06, 2008 3.852 3.888 3.494 3.667 1,748,740 -0.33(-8.31%)
Oct 03, 2008 3.971 4.089 3.959 3.999 1,109,147 +0.00(+0.12%)
Oct 02, 2008 4.006 4.082 3.940 3.994 610,659 -0.05(-1.12%)
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.