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 (%)
May 29, 2009 3.731 3.783 3.722 3.772 830,798 +0.06(+1.73%)
May 28, 2009 3.696 3.729 3.627 3.708 717,394 +0.05(+1.49%)
May 27, 2009 3.786 3.800 3.594 3.653 2,186,828 -0.10(-2.71%)
May 26, 2009 3.800 3.862 3.736 3.755 1,123,211 -0.06(-1.62%)
May 22, 2009 3.821 3.862 3.802 3.817 528,505 +0.00(+0.12%)
May 21, 2009 3.859 3.866 3.812 3.812 739,507 -0.05(-1.41%)
May 20, 2009 3.826 3.897 3.817 3.866 735,246 +0.06(+1.62%)
May 19, 2009 3.788 3.833 3.781 3.805 735,466 +0.03(+0.69%)
May 18, 2009 3.821 3.857 3.764 3.779 858,264 -0.04(-1.12%)
May 15, 2009 3.817 3.850 3.795 3.821 637,045 +0.02(+0.44%)
May 14, 2009 3.809 3.857 3.734 3.805 893,635 +0.03(+0.69%)
May 13, 2009 3.826 3.864 3.776 3.779 955,393 -0.05(-1.42%)
May 12, 2009 3.866 3.878 3.819 3.833 811,460 -0.03(-0.80%)
May 11, 2009 3.817 3.871 3.805 3.864 850,430 +0.04(+0.93%)
May 08, 2009 3.900 3.933 3.828 3.828 964,454 -0.05(-1.34%)
May 07, 2009 3.911 3.921 3.869 3.881 810,372 -0.01(-0.30%)
May 06, 2009 3.885 3.900 3.855 3.892 983,699 +0.02(+0.49%)
May 05, 2009 3.864 3.897 3.855 3.873 759,721 +0.00(+0.00%)
May 04, 2009 3.879 3.904 3.852 3.873 1,081,052 -0.04(-0.97%)
May 01, 2009 3.928 3.947 3.892 3.911 652,898 +0.00(+0.06%)
Apr 30, 2009 3.978 3.992 3.881 3.909 852,919 +0.01(+0.18%)
Apr 29, 2009 3.866 3.945 3.862 3.902 715,862 +0.07(+1.92%)
Apr 28, 2009 3.814 3.883 3.814 3.828 749,850 -0.04(-0.92%)
Apr 27, 2009 3.817 3.923 3.774 3.864 997,177 +0.03(+0.87%)
Apr 24, 2009 3.800 3.866 3.800 3.831 800,130 +0.03(+0.87%)
Apr 23, 2009 3.937 3.937 3.772 3.798 1,639,036 -0.14(-3.44%)
Apr 22, 2009 3.947 3.992 3.926 3.933 883,035 -0.06(-1.43%)
Apr 21, 2009 3.992 3.997 3.878 3.990 1,020,829 -0.04(-1.00%)
Apr 20, 2009 4.025 4.089 3.968 4.030 699,098 -0.01(-0.29%)
Apr 17, 2009 4.075 4.075 4.013 4.042 827,697 -0.01(-0.29%)
Apr 16, 2009 4.018 4.073 3.992 4.054 803,129 +0.07(+1.73%)
Apr 15, 2009 3.949 4.020 3.926 3.985 796,274 +0.06(+1.45%)
Apr 14, 2009 3.935 4.006 3.914 3.928 667,654 -0.01(-0.24%)
Apr 13, 2009 4.020 4.054 3.928 3.937 1,110,505 -0.11(-2.81%)
Apr 09, 2009 4.146 4.146 3.999 4.051 1,707,729 -0.05(-1.16%)
Apr 08, 2009 4.073 4.101 4.009 4.099 666,562 +0.07(+1.65%)
Apr 07, 2009 4.016 4.032 3.949 4.032 492,581 -0.01(-0.23%)
Apr 06, 2009 4.006 4.042 3.921 4.042 534,955 +0.00(+0.06%)
Apr 03, 2009 4.011 4.094 3.994 4.039 683,355 -0.01(-0.29%)
Apr 02, 2009 4.039 4.082 4.001 4.051 1,249,991 +0.08(+2.03%)
Apr 01, 2009 3.911 3.983 3.864 3.971 592,115 +0.05(+1.27%)
Mar 31, 2009 3.864 3.959 3.788 3.921 966,007 +0.13(+3.31%)
Mar 30, 2009 3.907 3.907 3.776 3.795 616,101 -0.15(-3.84%)
Mar 26, 2009 3.971 4.018 3.881 3.947 1,083,423 +0.04(+0.91%)
Mar 25, 2009 3.975 4.009 3.859 3.911 1,053,164 -0.02(-0.54%)
Mar 24, 2009 3.994 4.042 3.933 3.933 1,401,716 -0.14(-3.55%)
Mar 23, 2009 3.980 4.094 3.980 4.077 1,628,515 +0.22(+5.72%)
Mar 20, 2009 3.857 3.883 3.812 3.857 767,175 +0.01(+0.37%)
Mar 19, 2009 3.940 3.947 3.824 3.843 910,108 -0.10(-2.53%)
Mar 18, 2009 3.888 3.968 3.823 3.942 730,644 +0.07(+1.71%)
Mar 17, 2009 3.843 3.904 3.795 3.876 944,910 +0.08(+2.12%)
Mar 16, 2009 3.843 3.890 3.795 3.795 781,033 -0.02(-0.56%)
Mar 13, 2009 3.864 3.888 3.738 3.817 0 -0.04(-1.06%)
Mar 12, 2009 3.715 3.947 3.629 3.858 1,259,955 +0.18(+4.92%)
Mar 11, 2009 3.556 3.684 3.511 3.677 1,274,758 +0.14(+4.02%)
Mar 10, 2009 3.530 3.603 3.494 3.534 1,249,662 +0.03(+0.95%)
Mar 09, 2009 3.563 3.603 3.473 3.501 1,539,241 -0.07(-2.06%)
Mar 06, 2009 3.617 3.639 3.516 3.575 0 -0.06(-1.63%)
Mar 05, 2009 3.748 3.769 3.617 3.634 1,327,492 -0.20(-5.25%)
Mar 04, 2009 3.722 3.864 3.658 3.836 1,236,294 +0.03(+0.85%)
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.