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 (%)
Jul 29, 2011 3.334 3.334 3.265 3.296 2,245,286 -0.05(-1.46%)
Jul 28, 2011 3.362 3.377 3.334 3.345 1,364,137 -0.03(-0.85%)
Jul 27, 2011 3.397 3.466 3.365 3.374 1,948,093 -0.05(-1.59%)
Jul 26, 2011 3.454 3.454 3.411 3.428 1,593,636 -0.01(-0.42%)
Jul 25, 2011 3.454 3.462 3.440 3.443 1,069,273 -0.03(-0.74%)
Jul 22, 2011 3.480 3.480 3.460 3.469 967,476 -0.03(-0.82%)
Jul 21, 2011 3.469 3.506 3.469 3.497 913,690 +0.03(+0.99%)
Jul 20, 2011 3.477 3.477 3.448 3.463 1,055,641 -0.01(-0.25%)
Jul 19, 2011 3.480 3.497 3.469 3.472 1,488,867 +0.00(+0.00%)
Jul 18, 2011 3.497 3.508 3.449 3.472 1,091,442 -0.03(-0.96%)
Jul 15, 2011 3.516 3.516 3.494 3.505 697,960 +0.00(+0.00%)
Jul 14, 2011 3.502 3.524 3.497 3.505 1,010,448 +0.00(+0.08%)
Jul 13, 2011 3.505 3.536 3.500 3.502 756,551 -0.01(-0.32%)
Jul 12, 2011 3.494 3.516 3.491 3.514 766,142 +0.02(+0.48%)
Jul 11, 2011 3.500 3.508 3.488 3.497 797,103 -0.02(-0.64%)
Jul 08, 2011 3.500 3.519 3.497 3.519 487,767 -0.01(-0.16%)
Jul 07, 2011 3.516 3.541 3.508 3.525 1,163,557 +0.02(+0.56%)
Jul 06, 2011 3.494 3.511 3.491 3.505 834,804 +0.01(+0.24%)
Jul 05, 2011 3.530 3.530 3.491 3.497 790,409 -0.04(-1.11%)
Jul 01, 2011 3.516 3.572 3.502 3.536 877,915 +0.01(+0.24%)
Jun 30, 2011 3.497 3.527 3.477 3.527 1,089,754 +0.03(+0.88%)
Jun 29, 2011 3.477 3.500 3.469 3.497 1,249,917 +0.02(+0.64%)
Jun 28, 2011 3.441 3.477 3.438 3.474 988,188 +0.04(+1.06%)
Jun 27, 2011 3.418 3.444 3.407 3.438 677,320 +0.03(+0.82%)
Jun 24, 2011 3.410 3.418 3.393 3.410 811,382 +0.01(+0.25%)
Jun 23, 2011 3.371 3.402 3.357 3.402 1,189,756 +0.01(+0.33%)
Jun 22, 2011 3.377 3.402 3.374 3.391 1,084,813 +0.00(+0.08%)
Jun 21, 2011 3.360 3.391 3.360 3.388 1,105,842 +0.04(+1.08%)
Jun 20, 2011 3.351 3.357 3.346 3.351 827,696 -0.00(-0.08%)
Jun 17, 2011 3.368 3.377 3.335 3.354 873,450 +0.00(+0.08%)
Jun 16, 2011 3.343 3.365 3.335 3.351 1,094,347 -0.00(-0.08%)
Jun 15, 2011 3.377 3.385 3.354 3.354 1,316,579 -0.04(-1.23%)
Jun 14, 2011 3.374 3.399 3.371 3.396 822,100 +0.04(+1.08%)
Jun 13, 2011 3.377 3.388 3.360 3.360 1,103,238 -0.02(-0.58%)
Jun 10, 2011 3.396 3.399 3.374 3.379 905,448 -0.03(-0.74%)
Jun 09, 2011 3.371 3.410 3.371 3.404 1,201,394 +0.03(+0.83%)
Jun 08, 2011 3.377 3.385 3.371 3.377 1,114,282 -0.01(-0.17%)
Jun 07, 2011 3.382 3.393 3.377 3.382 876,698 -0.00(-0.08%)
Jun 06, 2011 3.393 3.396 3.368 3.385 1,003,100 -0.01(-0.16%)
Jun 03, 2011 3.391 3.407 3.382 3.391 1,151,382 +0.00(+0.00%)
May 24, 2011 3.382 3.396 3.371 3.390 1,271,830 +0.01(+0.25%)
May 23, 2011 3.385 3.388 3.365 3.382 977,663 -0.02(-0.66%)
May 20, 2011 3.410 3.413 3.385 3.404 1,040,318 -0.00(-0.08%)
May 19, 2011 3.416 3.424 3.399 3.407 1,164,501 -0.01(-0.16%)
May 18, 2011 3.391 3.427 3.391 3.413 1,232,619 +0.03(+0.74%)
May 17, 2011 3.385 3.402 3.379 3.388 1,189,741 -0.02(-0.57%)
May 16, 2011 3.393 3.410 3.388 3.407 1,019,782 +0.01(+0.25%)
May 13, 2011 3.430 3.435 3.396 3.399 1,901,440 -0.04(-1.14%)
May 12, 2011 3.421 3.444 3.404 3.438 1,222,985 +0.01(+0.33%)
May 11, 2011 3.455 3.460 3.404 3.427 1,208,882 -0.03(-0.89%)
May 10, 2011 3.460 3.472 3.455 3.458 1,033,674 +0.00(+0.00%)
May 09, 2011 3.463 3.463 3.441 3.458 858,921 -0.01(-0.24%)
May 06, 2011 3.483 3.486 3.449 3.466 927,916 -0.01(-0.24%)
May 05, 2011 3.458 3.480 3.438 3.474 1,615,233 +0.00(+0.08%)
May 04, 2011 3.472 3.486 3.446 3.472 1,290,434 -0.01(-0.24%)
May 03, 2011 3.483 3.490 3.463 3.480 1,579,696 -0.00(-0.08%)
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.