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 (%)
Nov 30, 2012 3.412 3.412 3.395 3.409 635,757 -0.01(-0.19%)
Nov 29, 2012 3.402 3.415 3.389 3.415 660,031 +0.02(+0.68%)
Nov 28, 2012 3.379 3.402 3.356 3.392 578,863 +0.00(+0.10%)
Nov 27, 2012 3.392 3.402 3.385 3.389 483,968 -0.00(-0.10%)
Nov 26, 2012 3.399 3.402 3.372 3.392 686,656 -0.01(-0.39%)
Nov 23, 2012 3.392 3.412 3.384 3.405 117,091 +0.03(+0.78%)
Nov 21, 2012 3.349 3.379 3.339 3.379 514,407 +0.04(+1.08%)
Nov 20, 2012 3.369 3.376 3.336 3.343 982,225 -0.02(-0.49%)
Nov 19, 2012 3.346 3.382 3.346 3.359 1,225,377 +0.03(+0.89%)
Nov 16, 2012 3.310 3.339 3.280 3.329 980,990 +0.04(+1.29%)
Nov 15, 2012 3.336 3.346 3.270 3.287 1,295,567 -0.05(-1.47%)
Nov 14, 2012 3.399 3.405 3.336 3.336 910,109 -0.06(-1.84%)
Nov 13, 2012 3.395 3.412 3.390 3.399 450,360 +0.00(+0.00%)
Nov 12, 2012 3.405 3.422 3.392 3.399 251,336 -0.01(-0.19%)
Nov 09, 2012 3.395 3.418 3.385 3.405 559,236 -0.01(-0.19%)
Nov 08, 2012 3.432 3.448 3.405 3.412 481,074 -0.03(-0.96%)
Nov 07, 2012 3.488 3.488 3.418 3.445 760,004 -0.06(-1.69%)
Nov 06, 2012 3.491 3.504 3.484 3.504 576,564 +0.01(+0.28%)
Nov 05, 2012 3.494 3.494 3.471 3.494 491,109 -0.00(-0.09%)
Nov 02, 2012 3.537 3.537 3.491 3.498 521,447 -0.02(-0.66%)
Nov 01, 2012 3.484 3.527 3.484 3.521 688,698 +0.04(+1.04%)
Oct 31, 2012 3.527 3.540 3.461 3.484 1,103,263 -0.01(-0.28%)
Oct 26, 2012 3.474 3.494 3.494 3.494 1,096,012 +0.02(+0.66%)
Oct 25, 2012 3.465 3.481 3.451 3.471 916,795 +0.01(+0.19%)
Oct 24, 2012 3.471 3.484 3.461 3.465 586,878 -0.01(-0.38%)
Oct 23, 2012 3.451 3.478 3.435 3.478 963,541 -0.00(-0.10%)
Oct 19, 2012 3.526 3.530 3.475 3.481 886,123 -0.05(-1.45%)
Oct 18, 2012 3.523 3.536 3.507 3.533 898,790 +0.01(+0.27%)
Oct 17, 2012 3.523 3.536 3.517 3.523 910,071 +0.00(+0.00%)
Oct 16, 2012 3.501 3.530 3.498 3.523 983,656 +0.03(+0.73%)
Oct 15, 2012 3.488 3.504 3.475 3.497 1,061,323 +0.01(+0.37%)
Oct 12, 2012 3.494 3.497 3.481 3.485 806,199 +0.00(+0.00%)
Oct 11, 2012 3.462 3.488 3.449 3.485 587,184 +0.04(+1.02%)
Oct 10, 2012 3.453 3.456 3.438 3.449 795,425 -0.00(-0.09%)
Oct 09, 2012 3.478 3.488 3.453 3.453 737,085 -0.03(-0.83%)
Oct 08, 2012 3.465 3.503 3.465 3.481 809,468 +0.01(+0.18%)
Oct 05, 2012 3.469 3.481 3.459 3.475 913,318 +0.01(+0.28%)
Oct 04, 2012 3.440 3.469 3.433 3.465 865,953 +0.04(+1.03%)
Oct 03, 2012 3.424 3.440 3.420 3.430 763,423 +0.01(+0.25%)
Oct 02, 2012 3.420 3.436 3.414 3.421 692,908 +0.00(+0.03%)
Oct 01, 2012 3.398 3.420 3.395 3.420 784,998 +0.04(+1.14%)
Sep 28, 2012 3.392 3.408 3.379 3.382 886,086 -0.02(-0.47%)
Sep 27, 2012 3.382 3.404 3.373 3.398 544,592 +0.04(+1.05%)
Sep 26, 2012 3.375 3.388 3.363 3.363 960,587 -0.01(-0.38%)
Sep 25, 2012 3.388 3.401 3.372 3.375 1,014,674 -0.00(-0.10%)
Sep 24, 2012 3.369 3.388 3.367 3.379 567,502 +0.00(+0.10%)
Sep 21, 2012 3.372 3.385 3.369 3.375 870,468 +0.01(+0.29%)
Sep 20, 2012 3.366 3.372 3.359 3.366 851,201 -0.01(-0.19%)
Sep 19, 2012 3.372 3.379 3.369 3.372 920,084 +0.00(+0.00%)
Sep 18, 2012 3.366 3.375 3.359 3.372 1,013,245 +0.01(+0.19%)
Sep 17, 2012 3.392 3.395 3.366 3.366 651,733 -0.03(-0.95%)
Sep 14, 2012 3.392 3.403 3.392 3.398 623,056 +0.01(+0.38%)
Sep 13, 2012 3.359 3.388 3.356 3.385 993,411 +0.02(+0.57%)
Sep 12, 2012 3.359 3.366 3.343 3.366 662,460 +0.02(+0.48%)
Sep 11, 2012 3.337 3.363 3.337 3.350 755,711 +0.01(+0.29%)
Sep 10, 2012 3.340 3.350 3.340 3.340 475,300 +0.00(+0.00%)
Sep 07, 2012 3.340 3.350 3.340 3.340 896,190 -0.00(-0.10%)
Sep 06, 2012 3.330 3.353 3.330 3.343 935,459 +0.02(+0.48%)
Sep 05, 2012 3.327 3.330 3.321 3.327 695,178 -0.00(-0.10%)
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.