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 )

8.200 +0.020 (+0.24%)
Streaming Delayed Price Updated: 10:09 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, 2012 3.242 3.248 3.226 3.236 628,294 -0.01(-0.19%)
Apr 27, 2012 3.239 3.248 3.230 3.242 649,034 +0.01(+0.19%)
Apr 26, 2012 3.232 3.242 3.226 3.236 740,875 +0.01(+0.29%)
Apr 25, 2012 3.239 3.239 3.220 3.226 1,015,194 +0.00(+0.10%)
Apr 24, 2012 3.198 3.226 3.198 3.223 891,039 +0.02(+0.68%)
Apr 23, 2012 3.207 3.214 3.201 3.201 891,369 -0.02(-0.58%)
Apr 20, 2012 3.223 3.229 3.220 3.220 534,319 +0.00(+0.10%)
Apr 19, 2012 3.229 3.236 3.207 3.217 812,650 -0.00(-0.01%)
Apr 18, 2012 3.238 3.241 3.214 3.217 1,405,184 -0.03(-1.03%)
Apr 17, 2012 3.223 3.251 3.223 3.251 1,285,506 +0.04(+1.14%)
Apr 16, 2012 3.214 3.223 3.205 3.214 593,679 +0.01(+0.28%)
Apr 13, 2012 3.217 3.226 3.205 3.205 437,393 -0.02(-0.66%)
Apr 12, 2012 3.208 3.232 3.208 3.226 704,098 +0.02(+0.57%)
Apr 11, 2012 3.199 3.217 3.199 3.208 702,370 +0.02(+0.76%)
Apr 10, 2012 3.202 3.208 3.181 3.184 841,590 -0.02(-0.57%)
Apr 09, 2012 3.199 3.208 3.187 3.202 779,166 -0.02(-0.47%)
Apr 05, 2012 3.217 3.220 3.208 3.217 918,139 +0.00(+0.00%)
Apr 04, 2012 3.220 3.229 3.211 3.217 1,277,483 -0.02(-0.66%)
Apr 03, 2012 3.238 3.241 3.232 3.238 642,547 +0.00(+0.00%)
Apr 02, 2012 3.214 3.241 3.214 3.238 684,467 +0.02(+0.47%)
Mar 30, 2012 3.223 3.232 3.223 3.223 926,524 +0.00(+0.09%)
Mar 29, 2012 3.220 3.226 3.208 3.220 897,493 -0.01(-0.28%)
Mar 28, 2012 3.241 3.245 3.229 3.229 448,571 -0.01(-0.38%)
Mar 27, 2012 3.241 3.248 3.235 3.241 1,022,780 +0.00(+0.00%)
Mar 26, 2012 3.241 3.257 3.229 3.241 1,767,320 +0.01(+0.19%)
Mar 23, 2012 3.226 3.238 3.226 3.235 824,617 +0.01(+0.38%)
Mar 22, 2012 3.226 3.238 3.217 3.223 1,061,302 -0.01(-0.28%)
Mar 21, 2012 3.232 3.248 3.229 3.232 745,502 +0.00(+0.00%)
Mar 20, 2012 3.232 3.245 3.229 3.232 707,147 -0.01(-0.38%)
Mar 19, 2012 3.241 3.251 3.238 3.245 1,254,740 +0.00(+0.09%)
Mar 16, 2012 3.248 3.254 3.241 3.241 834,816 +0.00(+0.09%)
Mar 15, 2012 3.235 3.248 3.235 3.238 812,333 +0.00(+0.09%)
Mar 14, 2012 3.254 3.263 3.235 3.235 1,093,822 -0.04(-1.12%)
Mar 13, 2012 3.251 3.272 3.248 3.272 1,175,566 +0.02(+0.75%)
Mar 12, 2012 3.245 3.256 3.238 3.248 854,525 +0.00(+0.00%)
Mar 09, 2012 3.257 3.257 3.245 3.248 509,625 -0.00(-0.09%)
Mar 08, 2012 3.248 3.257 3.238 3.251 583,556 +0.01(+0.38%)
Mar 07, 2012 3.220 3.238 3.217 3.238 618,455 +0.02(+0.57%)
Mar 06, 2012 3.245 3.245 3.211 3.220 1,165,565 -0.03(-1.03%)
Mar 05, 2012 3.257 3.263 3.251 3.254 814,659 -0.01(-0.19%)
Mar 02, 2012 3.260 3.263 3.248 3.260 1,012,095 -0.01(-0.19%)
Mar 01, 2012 3.245 3.266 3.245 3.266 999,775 +0.02(+0.75%)
Feb 29, 2012 3.257 3.257 3.238 3.241 870,923 -0.01(-0.19%)
Feb 28, 2012 3.245 3.248 3.241 3.248 666,377 +0.01(+0.19%)
Feb 27, 2012 3.238 3.248 3.235 3.241 866,570 -0.01(-0.19%)
Feb 24, 2012 3.251 3.254 3.238 3.248 600,585 +0.00(+0.00%)
Feb 23, 2012 3.232 3.248 3.229 3.248 1,540,698 +0.02(+0.57%)
Feb 22, 2012 3.232 3.247 3.229 3.229 772,604 -0.01(-0.28%)
Feb 21, 2012 3.238 3.260 3.235 3.238 896,163 +0.00(+0.09%)
Feb 17, 2012 3.229 3.238 3.220 3.235 582,981 +0.01(+0.19%)
Feb 16, 2012 3.214 3.235 3.211 3.229 856,470 +0.02(+0.47%)
Feb 15, 2012 3.232 3.245 3.211 3.214 672,741 -0.01(-0.19%)
Feb 14, 2012 3.214 3.251 3.214 3.220 1,129,023 -0.00(-0.09%)
Feb 13, 2012 3.226 3.232 3.211 3.223 1,347,559 +0.02(+0.57%)
Feb 10, 2012 3.217 3.223 3.202 3.205 1,161,113 -0.02(-0.75%)
Feb 09, 2012 3.226 3.234 3.217 3.229 1,114,193 +0.00(+0.00%)
Feb 08, 2012 3.232 3.235 3.217 3.229 1,412,028 +0.01(+0.19%)
Feb 07, 2012 3.226 3.257 3.214 3.223 1,562,629 -0.01(-0.28%)
Feb 06, 2012 3.229 3.232 3.214 3.232 1,198,361 -0.01(-0.28%)
Feb 03, 2012 3.248 3.254 3.235 3.241 1,928,369 +0.01(+0.28%)
Feb 02, 2012 3.238 3.238 3.229 3.232 1,413,063 -0.01(-0.38%)
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.