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 )

8.450 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM 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 (%)
May 28, 2010 3.962 3.989 3.939 3.962 842,964 +0.03(+0.74%)
May 27, 2010 3.914 3.959 3.889 3.933 647,579 +0.06(+1.45%)
May 26, 2010 3.877 3.957 3.867 3.877 820,123 +0.03(+0.71%)
May 25, 2010 3.877 3.887 3.769 3.849 1,789,862 -0.08(-1.97%)
May 24, 2010 4.022 4.022 3.922 3.927 959,559 -0.09(-2.24%)
May 21, 2010 3.922 4.052 3.799 4.017 966,456 +0.09(+2.29%)
May 20, 2010 3.962 3.972 3.927 3.927 1,128,900 -0.08(-1.87%)
May 19, 2010 4.012 4.027 3.964 4.002 734,453 -0.03(-0.74%)
May 18, 2010 4.072 4.095 4.012 4.032 664,031 -0.03(-0.74%)
May 17, 2010 4.049 4.084 4.002 4.062 827,436 +0.01(+0.31%)
May 14, 2010 4.049 4.101 4.042 4.049 718,713 -0.06(-1.34%)
May 13, 2010 4.090 4.120 4.077 4.104 732,334 +0.00(+0.06%)
May 12, 2010 4.072 4.112 4.067 4.102 762,819 +0.04(+0.92%)
May 11, 2010 4.118 4.125 4.064 4.064 927,503 -0.06(-1.52%)
May 10, 2010 4.155 4.165 4.097 4.127 1,472,321 +0.08(+2.04%)
May 07, 2010 4.029 4.077 3.952 4.044 1,229,671 -0.03(-0.80%)
May 06, 2010 4.059 4.087 3.929 4.077 2,064,704 +0.01(+0.31%)
May 05, 2010 4.088 4.102 4.052 4.064 1,124,511 -0.05(-1.16%)
May 04, 2010 4.127 4.127 4.102 4.112 807,289 -0.02(-0.54%)
May 03, 2010 4.130 4.155 4.117 4.135 1,011,130 +0.02(+0.55%)
Apr 30, 2010 4.187 4.187 4.112 4.112 780,115 -0.05(-1.26%)
Apr 29, 2010 4.180 4.185 4.155 4.165 767,345 +0.02(+0.39%)
Apr 28, 2010 4.147 4.162 4.132 4.149 546,881 +0.04(+0.86%)
Apr 27, 2010 4.145 4.160 4.112 4.113 1,110,969 -0.05(-1.11%)
Apr 26, 2010 4.202 4.217 4.122 4.160 853,587 -0.02(-0.42%)
Apr 23, 2010 4.160 4.192 4.160 4.177 731,590 +0.00(+0.00%)
Apr 22, 2010 4.135 4.180 4.117 4.177 684,629 +0.03(+0.61%)
Apr 21, 2010 4.145 4.202 4.090 4.152 2,316,037 +0.04(+0.91%)
Apr 20, 2010 4.136 4.139 4.110 4.115 957,947 +0.00(+0.00%)
Apr 19, 2010 4.078 4.115 4.068 4.115 634,993 +0.03(+0.66%)
Apr 16, 2010 4.132 4.156 4.051 4.088 724,042 -0.06(-1.33%)
Apr 15, 2010 4.085 4.151 4.085 4.143 1,082,217 +0.03(+0.69%)
Apr 14, 2010 4.115 4.136 4.068 4.115 1,183,288 +0.00(+0.12%)
Apr 13, 2010 4.090 4.110 4.066 4.110 757,485 -0.00(-0.06%)
Apr 12, 2010 4.066 4.112 4.063 4.112 655,559 +0.04(+1.07%)
Apr 09, 2010 4.080 4.087 4.059 4.068 927,298 -0.02(-0.38%)
Apr 08, 2010 4.032 4.090 4.027 4.084 788,845 +0.03(+0.68%)
Apr 07, 2010 4.085 4.088 4.044 4.056 932,157 -0.03(-0.63%)
Apr 06, 2010 4.105 4.124 4.076 4.082 1,010,744 -0.02(-0.50%)
Apr 05, 2010 4.158 4.158 4.095 4.102 1,157,518 -0.02(-0.59%)
Apr 01, 2010 4.122 4.127 4.127 4.127 698,260 +0.01(+0.24%)
Mar 31, 2010 4.063 4.122 4.063 4.117 868,952 +0.04(+0.96%)
Mar 30, 2010 4.110 4.110 4.066 4.078 645,147 -0.02(-0.42%)
Mar 29, 2010 4.107 4.120 4.090 4.095 619,402 -0.01(-0.24%)
Mar 26, 2010 4.134 4.134 4.090 4.105 960,120 -0.01(-0.24%)
Mar 25, 2010 4.127 4.139 4.105 4.115 996,368 -0.01(-0.18%)
Mar 24, 2010 4.100 4.129 4.093 4.122 817,929 +0.02(+0.53%)
Mar 23, 2010 4.088 4.100 4.074 4.100 955,162 +0.03(+0.66%)
Mar 22, 2010 4.039 4.080 4.032 4.073 717,803 +0.03(+0.72%)
Mar 19, 2010 4.049 4.070 4.032 4.044 755,172 -0.01(-0.32%)
Mar 18, 2010 4.068 4.085 4.049 4.057 656,118 -0.01(-0.16%)
Mar 17, 2010 4.054 4.080 4.046 4.063 818,118 +0.01(+0.30%)
Mar 16, 2010 4.024 4.076 4.024 4.051 804,338 +0.02(+0.48%)
Mar 15, 2010 4.034 4.034 4.020 4.032 960,428 +0.01(+0.18%)
Mar 12, 2010 4.024 4.039 4.024 4.024 748,732 +0.00(+0.12%)
Mar 11, 2010 4.022 4.039 4.005 4.020 812,064 -0.01(-0.24%)
Mar 10, 2010 4.010 4.039 4.007 4.029 750,629 +0.01(+0.18%)
Mar 09, 2010 3.995 4.032 3.993 4.022 599,501 +0.02(+0.49%)
Mar 08, 2010 4.003 4.012 3.986 4.003 624,281 +0.01(+0.18%)
Mar 05, 2010 4.000 4.010 3.983 3.995 1,234,442 +0.01(+0.18%)
Mar 04, 2010 3.995 4.005 3.983 3.988 751,537 -0.01(-0.30%)
Mar 03, 2010 4.012 4.012 3.983 4.000 997,727 -0.02(-0.42%)
Mar 02, 2010 4.027 4.044 4.015 4.017 681,777 -0.00(-0.12%)
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.