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 )

8.205 +0.025 (+0.31%)
Streaming Delayed Price Updated: 11:10 AM EDT, Apr 30, 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 (%)
Apr 30, 2009 3.977 3.992 3.880 3.909 852,999 +0.01(+0.18%)
Apr 29, 2009 3.866 3.944 3.861 3.902 715,930 +0.07(+1.92%)
Apr 28, 2009 3.814 3.883 3.814 3.828 749,921 -0.04(-0.92%)
Apr 27, 2009 3.816 3.923 3.774 3.864 997,270 +0.03(+0.87%)
Apr 24, 2009 3.800 3.866 3.800 3.830 800,205 +0.03(+0.87%)
Apr 23, 2009 3.937 3.937 3.771 3.797 1,639,189 -0.14(-3.44%)
Apr 22, 2009 3.947 3.992 3.925 3.932 883,117 -0.06(-1.43%)
Apr 21, 2009 3.992 3.996 3.878 3.989 1,020,925 -0.04(-1.00%)
Apr 20, 2009 4.025 4.089 3.968 4.030 699,164 -0.01(-0.29%)
Apr 17, 2009 4.075 4.075 4.013 4.041 827,775 -0.01(-0.29%)
Apr 16, 2009 4.018 4.072 3.992 4.053 803,204 +0.07(+1.73%)
Apr 15, 2009 3.949 4.020 3.925 3.985 796,349 +0.06(+1.45%)
Apr 14, 2009 3.935 4.006 3.913 3.928 667,717 -0.01(-0.24%)
Apr 13, 2009 4.020 4.053 3.928 3.937 1,110,609 -0.11(-2.81%)
Apr 09, 2009 4.146 4.146 3.999 4.051 1,707,889 -0.05(-1.16%)
Apr 08, 2009 4.072 4.101 4.008 4.098 666,624 +0.07(+1.65%)
Apr 07, 2009 4.015 4.032 3.949 4.032 492,627 -0.01(-0.23%)
Apr 06, 2009 4.006 4.041 3.920 4.041 535,005 +0.00(+0.06%)
Apr 03, 2009 4.011 4.094 3.994 4.039 683,419 -0.01(-0.29%)
Apr 02, 2009 4.039 4.082 4.001 4.051 1,250,108 +0.08(+2.03%)
Apr 01, 2009 3.911 3.982 3.864 3.970 592,170 +0.05(+1.27%)
Mar 31, 2009 3.864 3.958 3.788 3.921 966,097 +0.13(+3.31%)
Mar 30, 2009 3.906 3.906 3.776 3.795 616,159 -0.15(-3.84%)
Mar 26, 2009 3.970 4.018 3.880 3.947 1,083,524 +0.04(+0.91%)
Mar 25, 2009 3.975 4.009 3.859 3.911 1,053,262 -0.02(-0.54%)
Mar 24, 2009 3.994 4.041 3.932 3.932 1,401,847 -0.14(-3.55%)
Mar 23, 2009 3.980 4.094 3.980 4.077 1,628,668 +0.22(+5.72%)
Mar 20, 2009 3.857 3.883 3.812 3.857 767,247 +0.01(+0.37%)
Mar 19, 2009 3.939 3.947 3.823 3.842 910,194 -0.10(-2.53%)
Mar 18, 2009 3.887 3.968 3.822 3.942 730,712 +0.07(+1.71%)
Mar 17, 2009 3.842 3.904 3.795 3.875 944,999 +0.08(+2.12%)
Mar 16, 2009 3.842 3.890 3.795 3.795 781,106 -0.02(-0.56%)
Mar 13, 2009 3.864 3.887 3.738 3.816 0 -0.04(-1.06%)
Mar 12, 2009 3.714 3.947 3.629 3.857 1,260,073 +0.18(+4.92%)
Mar 11, 2009 3.555 3.683 3.510 3.676 1,274,877 +0.14(+4.02%)
Mar 10, 2009 3.529 3.603 3.494 3.534 1,249,779 +0.03(+0.95%)
Mar 09, 2009 3.563 3.603 3.473 3.501 1,539,385 -0.07(-2.06%)
Mar 06, 2009 3.617 3.638 3.515 3.574 0 -0.06(-1.63%)
Mar 05, 2009 3.747 3.769 3.617 3.634 1,327,617 -0.20(-5.25%)
Mar 04, 2009 3.721 3.864 3.657 3.835 1,236,410 +0.03(+0.85%)
Mar 02, 2009 3.947 3.982 3.762 3.803 1,897,440 -0.20(-5.01%)
Feb 27, 2009 3.913 4.027 3.857 4.003 0 +0.02(+0.60%)
Feb 26, 2009 4.027 4.041 3.958 3.980 1,240,713 +0.01(+0.18%)
Feb 25, 2009 3.928 3.994 3.911 3.973 978,652 +0.01(+0.36%)
Feb 24, 2009 3.842 3.958 3.823 3.958 1,134,209 +0.06(+1.52%)
Feb 23, 2009 3.982 3.982 3.783 3.899 1,164,812 -0.05(-1.26%)
Feb 20, 2009 4.025 4.027 3.762 3.949 2,121,460 -0.09(-2.23%)
Feb 19, 2009 4.131 4.134 4.025 4.039 1,505,900 -0.03(-0.76%)
Feb 18, 2009 4.070 4.117 4.049 4.070 872,781 +0.02(+0.41%)
Feb 17, 2009 4.165 4.167 4.049 4.053 1,449,870 -0.12(-2.79%)
Feb 13, 2009 4.148 4.193 4.122 4.169 798,488 +0.02(+0.57%)
Feb 12, 2009 4.169 4.169 4.072 4.146 1,024,870 -0.03(-0.79%)
Feb 11, 2009 4.143 4.207 4.077 4.179 1,214,236 +0.05(+1.21%)
Feb 10, 2009 4.155 4.162 4.091 4.129 920,015 -0.04(-0.91%)
Feb 09, 2009 4.167 4.169 4.124 4.167 865,196 +0.01(+0.23%)
Feb 06, 2009 4.129 4.158 4.096 4.158 992,001 +0.05(+1.15%)
Feb 05, 2009 4.067 4.115 4.053 4.110 972,902 +0.01(+0.29%)
Feb 04, 2009 4.120 4.162 4.079 4.098 780,267 +0.02(+0.52%)
Feb 03, 2009 4.129 4.165 4.075 4.077 978,606 -0.01(-0.35%)
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.