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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2010 3.565 3.588 3.554 3.583 1,642,136 +0.02(+0.58%)
Sep 29, 2010 3.541 3.570 3.534 3.562 1,901,320 +0.01(+0.36%)
Sep 28, 2010 3.549 3.552 3.518 3.549 1,385,065 +0.01(+0.22%)
Sep 27, 2010 3.559 3.559 3.529 3.541 1,469,380 -0.00(-0.07%)
Sep 24, 2010 3.518 3.547 3.513 3.544 1,466,474 +0.03(+0.88%)
Sep 23, 2010 3.498 3.516 3.480 3.513 1,841,822 +0.01(+0.41%)
Sep 22, 2010 3.487 3.518 3.487 3.499 1,633,635 -0.00(-0.12%)
Sep 21, 2010 3.518 3.536 3.500 3.503 2,095,489 -0.01(-0.37%)
Sep 20, 2010 3.503 3.531 3.490 3.516 1,691,785 +0.01(+0.22%)
Sep 17, 2010 3.508 3.511 3.482 3.508 1,516,946 +0.03(+0.89%)
Sep 15, 2010 3.526 3.533 3.477 3.477 1,839,483 -0.06(-1.60%)
Sep 14, 2010 3.503 3.539 3.495 3.534 1,612,334 +0.01(+0.37%)
Sep 13, 2010 3.529 3.536 3.498 3.521 2,508,383 +0.02(+0.44%)
Sep 10, 2010 3.449 3.518 3.438 3.505 1,970,983 +0.05(+1.49%)
Sep 09, 2010 3.426 3.474 3.418 3.454 2,284,463 +0.03(+0.83%)
Sep 08, 2010 3.387 3.454 3.384 3.426 4,612,510 +0.03(+0.99%)
Sep 07, 2010 3.436 3.446 3.379 3.392 4,417,886 -0.05(-1.57%)
Sep 03, 2010 3.541 3.541 3.418 3.446 5,148,246 -0.05(-1.40%)
Sep 02, 2010 3.570 3.583 3.490 3.495 6,459,624 -0.07(-1.95%)
Sep 01, 2010 3.637 3.709 3.536 3.565 3,508,208 -0.05(-1.42%)
Aug 31, 2010 3.642 3.665 3.606 3.616 985,110 -0.03(-0.93%)
Aug 30, 2010 3.673 3.680 3.644 3.650 636,669 -0.03(-0.83%)
Aug 27, 2010 3.680 3.680 3.629 3.680 697,244 +0.05(+1.27%)
Aug 26, 2010 3.675 3.727 3.634 3.634 880,984 -0.05(-1.26%)
Aug 25, 2010 3.644 3.680 3.608 3.680 950,192 +0.02(+0.63%)
Aug 24, 2010 3.704 3.704 3.624 3.657 1,513,476 -0.11(-2.80%)
Aug 23, 2010 3.768 3.778 3.688 3.763 867,128 -0.01(-0.27%)
Aug 20, 2010 3.714 3.776 3.709 3.773 757,484 +0.05(+1.38%)
Aug 19, 2010 3.714 3.752 3.673 3.722 1,054,357 +0.01(+0.21%)
Aug 18, 2010 3.673 3.732 3.658 3.714 800,636 +0.04(+1.19%)
Aug 17, 2010 3.662 3.704 3.662 3.670 861,720 +0.02(+0.49%)
Aug 16, 2010 3.657 3.675 3.626 3.652 743,209 -0.01(-0.21%)
Aug 13, 2010 3.660 3.711 3.655 3.660 647,377 -0.00(-0.07%)
Aug 12, 2010 3.539 3.691 3.536 3.662 1,455,439 +0.11(+3.04%)
Aug 11, 2010 3.647 3.647 3.549 3.554 2,156,751 -0.10(-2.75%)
Aug 10, 2010 3.758 3.758 3.619 3.655 3,850,141 -0.12(-3.07%)
Aug 09, 2010 3.853 3.860 3.768 3.770 1,249,284 -0.08(-2.14%)
Aug 06, 2010 3.853 3.868 3.837 3.853 640,380 -0.02(-0.47%)
Aug 05, 2010 3.894 3.897 3.868 3.871 360,649 -0.03(-0.73%)
Aug 04, 2010 3.873 3.915 3.863 3.899 803,029 +0.02(+0.60%)
Aug 03, 2010 3.858 3.888 3.843 3.876 708,146 +0.01(+0.33%)
Aug 02, 2010 3.866 3.879 3.848 3.863 963,262 +0.01(+0.27%)
Jul 30, 2010 3.853 3.907 3.830 3.853 994,743 +0.01(+0.13%)
Jul 29, 2010 3.861 3.871 3.827 3.848 972,184 -0.01(-0.20%)
Jul 28, 2010 3.884 3.891 3.809 3.855 1,468,537 -0.04(-0.93%)
Jul 27, 2010 3.922 3.948 3.889 3.891 867,676 -0.02(-0.40%)
Jul 26, 2010 3.922 3.945 3.886 3.907 745,524 -0.02(-0.52%)
Jul 23, 2010 3.961 3.969 3.902 3.927 1,042,775 -0.04(-0.97%)
Jul 22, 2010 4.012 4.023 3.945 3.966 863,289 -0.01(-0.19%)
Jul 21, 2010 4.010 4.010 3.944 3.974 1,389,126 -0.01(-0.26%)
Jul 20, 2010 3.937 3.992 3.936 3.984 972,880 +0.00(+0.00%)
Jul 19, 2010 3.964 4.001 3.907 3.984 881,524 +0.04(+1.08%)
Jul 16, 2010 3.942 3.989 3.932 3.942 577,044 -0.05(-1.31%)
Jul 15, 2010 3.932 3.994 3.914 3.994 734,002 +0.05(+1.27%)
Jul 14, 2010 3.917 3.962 3.914 3.944 650,923 +0.02(+0.51%)
Jul 13, 2010 3.932 3.962 3.924 3.924 873,319 +0.01(+0.26%)
Jul 12, 2010 3.937 3.937 3.904 3.914 659,707 -0.02(-0.57%)
Jul 09, 2010 3.937 3.963 3.927 3.937 653,302 -0.00(-0.06%)
Jul 08, 2010 3.967 3.977 3.929 3.939 810,228 -0.02(-0.51%)
Jul 07, 2010 3.932 4.022 3.932 3.959 820,924 +0.01(+0.25%)
Jul 06, 2010 3.982 3.997 3.924 3.949 778,748 -0.01(-0.19%)
Jul 02, 2010 3.957 4.002 3.939 3.957 699,620 -0.01(-0.31%)
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.