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 (%)
Jul 31, 2009 4.096 4.096 3.980 4.011 829,271 -0.06(-1.46%)
Jul 30, 2009 4.037 4.073 4.020 4.070 692,184 +0.06(+1.54%)
Jul 29, 2009 4.030 4.077 3.994 4.009 905,105 -0.04(-0.88%)
Jul 28, 2009 3.980 4.063 3.949 4.044 959,295 +0.06(+1.55%)
Jul 27, 2009 4.023 4.047 3.926 3.983 882,208 -0.04(-0.88%)
Jul 24, 2009 4.056 4.084 4.001 4.018 2,817 -0.03(-0.68%)
Jul 23, 2009 4.063 4.201 4.032 4.046 1,322,907 -0.01(-0.14%)
Jul 22, 2009 4.141 4.141 3.947 4.051 1,161,088 -0.15(-3.56%)
Jul 21, 2009 4.144 4.217 4.113 4.201 821,395 +0.08(+2.01%)
Jul 20, 2009 4.082 4.172 4.047 4.118 849,789 -0.02(-0.47%)
Jul 17, 2009 4.089 4.146 4.089 4.137 935,849 +0.04(+0.88%)
Jul 16, 2009 4.056 4.113 4.056 4.101 717,415 +0.02(+0.49%)
Jul 15, 2009 4.080 4.099 4.042 4.081 979,835 +0.05(+1.15%)
Jul 14, 2009 3.992 4.044 3.973 4.035 896,259 +0.04(+1.01%)
Jul 13, 2009 3.904 4.009 3.904 3.994 664,060 +0.11(+2.81%)
Jul 10, 2009 3.873 3.947 3.864 3.885 535,925 +0.00(+0.00%)
Jul 09, 2009 3.878 3.947 3.871 3.885 744,071 +0.01(+0.31%)
Jul 08, 2009 3.873 3.911 3.864 3.873 876,293 -0.01(-0.37%)
Jul 07, 2009 3.980 4.001 3.888 3.888 763,176 -0.07(-1.80%)
Jul 06, 2009 4.028 4.039 3.956 3.959 617,155 -0.10(-2.51%)
Jul 02, 2009 3.983 4.061 3.937 4.061 487,451 +0.07(+1.72%)
Jul 01, 2009 4.030 4.051 3.973 3.992 860,580 -0.04(-1.06%)
Jun 30, 2009 4.077 4.077 3.978 4.035 837,994 -0.05(-1.28%)
Jun 29, 2009 4.011 4.089 4.011 4.087 703,646 +0.02(+0.52%)
Jun 26, 2009 4.073 4.099 4.035 4.066 678,133 +0.01(+0.23%)
Jun 25, 2009 4.004 4.056 3.980 4.056 836,286 +0.09(+2.15%)
Jun 24, 2009 3.994 4.016 3.926 3.971 913,466 -0.02(-0.42%)
Jun 23, 2009 3.985 4.028 3.959 3.987 1,022,403 +0.04(+0.96%)
Jun 22, 2009 3.935 3.990 3.895 3.949 688,987 +0.00(+0.00%)
Jun 19, 2009 3.916 3.975 3.883 3.949 924,282 +0.04(+0.97%)
Jun 18, 2009 3.871 3.928 3.826 3.911 890,805 +0.07(+1.73%)
Jun 17, 2009 3.897 3.930 3.828 3.845 878,200 -0.03(-0.67%)
Jun 16, 2009 3.947 3.947 3.865 3.871 563,915 -0.04(-0.97%)
Jun 15, 2009 3.881 3.911 3.862 3.909 565,767 +0.00(+0.00%)
Jun 12, 2009 3.883 3.935 3.857 3.909 798,210 +0.03(+0.67%)
Jun 11, 2009 3.871 3.915 3.858 3.883 559,258 +0.02(+0.49%)
Jun 10, 2009 3.883 3.897 3.819 3.864 934,166 -0.01(-0.22%)
Jun 09, 2009 3.937 3.937 3.866 3.872 889,700 -0.03(-0.88%)
Jun 08, 2009 3.888 3.914 3.855 3.907 670,831 -0.02(-0.54%)
Jun 05, 2009 3.959 3.959 3.888 3.928 693,973 +0.01(+0.36%)
Jun 04, 2009 3.847 3.914 3.817 3.914 1,132,825 +0.10(+2.67%)
Jun 03, 2009 3.781 3.812 3.757 3.812 519,436 +0.01(+0.37%)
Jun 02, 2009 3.826 3.843 3.783 3.798 809,874 -0.02(-0.56%)
Jun 01, 2009 3.821 3.881 3.798 3.819 955,980 +0.05(+1.26%)
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%)
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.