Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Risk-Managed Diversified Equity Income Fund (NY: ETJ )

8.530 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jan 30, 2009 4.140 4.152 4.023 4.084 0 +0.00(+0.06%)
Jan 29, 2009 4.091 4.152 4.046 4.082 832,668 -0.04(-0.86%)
Jan 28, 2009 4.183 4.183 4.100 4.117 962,737 -0.01(-0.29%)
Jan 27, 2009 4.418 4.418 4.096 4.129 1,424,373 +0.04(+0.92%)
Jan 26, 2009 4.129 4.129 4.049 4.091 740,382 +0.02(+0.58%)
Jan 23, 2009 4.049 4.145 4.011 4.067 882,081 +0.03(+0.64%)
Jan 22, 2009 4.056 4.117 4.011 4.042 1,017,879 -0.04(-0.87%)
Jan 21, 2009 4.077 4.152 4.006 4.077 919,926 -0.00(-0.06%)
Jan 20, 2009 4.086 4.100 4.034 4.079 897,290 +0.01(+0.17%)
Jan 16, 2009 4.030 4.091 4.002 4.072 1,383,624 +0.07(+1.82%)
Jan 15, 2009 4.077 4.077 3.980 3.999 1,071,249 -0.04(-0.87%)
Jan 14, 2009 4.018 4.117 3.994 4.034 1,311,023 +0.01(+0.29%)
Jan 13, 2009 4.051 4.074 4.009 4.023 1,370,858 -0.06(-1.44%)
Jan 12, 2009 4.145 4.150 4.058 4.082 958,316 -0.07(-1.70%)
Jan 09, 2009 4.234 4.234 4.119 4.152 989,283 -0.02(-0.56%)
Jan 08, 2009 4.176 4.176 4.074 4.176 1,005,317 -0.02(-0.45%)
Jan 07, 2009 4.204 4.220 4.140 4.194 992,922 -0.04(-0.94%)
Jan 06, 2009 4.272 4.293 4.178 4.234 1,060,328 +0.01(+0.28%)
Jan 05, 2009 4.220 4.270 4.117 4.223 1,081,833 +0.02(+0.39%)
Jan 02, 2009 4.223 4.256 4.197 4.206 0 -0.02(-0.56%)
Jan 01, 2009 4.234 4.293 4.152 4.230 0 +0.00(+0.00%)
Dec 31, 2008 4.234 4.293 4.152 4.230 1,052,880 +0.09(+2.22%)
Dec 30, 2008 4.220 4.232 4.053 4.138 1,647,288 -0.08(-1.79%)
Dec 29, 2008 4.340 4.340 4.176 4.213 1,140,946 -0.13(-2.93%)
Dec 26, 2008 4.227 4.364 4.218 4.340 1,498,125 +0.11(+2.50%)
Dec 24, 2008 4.187 4.234 4.178 4.234 538,164 +0.08(+1.92%)
Dec 23, 2008 4.150 4.199 4.093 4.155 1,118,735 +0.02(+0.58%)
Dec 22, 2008 4.112 4.180 4.082 4.131 1,314,602 +0.01(+0.34%)
Dec 19, 2008 4.093 4.117 4.067 4.117 1,054,296 +0.07(+1.68%)
Dec 18, 2008 4.093 4.100 4.034 4.049 1,152,011 -0.03(-0.64%)
Dec 17, 2008 4.140 4.143 4.051 4.074 1,316,698 -0.04(-0.97%)
Dec 16, 2008 4.122 4.180 4.074 4.114 1,187,527 +0.01(+0.34%)
Dec 15, 2008 4.112 4.159 4.072 4.100 1,057,510 -0.02(-0.40%)
Dec 12, 2008 4.058 4.117 4.025 4.117 891,339 +0.02(+0.57%)
Dec 11, 2008 4.100 4.112 4.011 4.093 1,059,894 +0.00(+0.00%)
Dec 10, 2008 4.042 4.110 4.004 4.093 1,082,024 +0.09(+2.23%)
Dec 09, 2008 4.044 4.091 3.959 4.004 987,056 -0.00(-0.03%)
Dec 08, 2008 4.093 4.117 3.945 4.005 1,172,287 -0.03(-0.73%)
Dec 05, 2008 3.990 4.049 3.919 4.034 1,153,809 +0.07(+1.84%)
Dec 04, 2008 3.874 4.037 3.874 3.962 1,066,730 -0.01(-0.30%)
Dec 03, 2008 3.929 3.973 3.775 3.973 989,402 +0.19(+4.97%)
Dec 02, 2008 3.790 3.839 3.729 3.785 725,304 +0.08(+2.16%)
Dec 01, 2008 3.914 3.914 3.684 3.705 843,891 -0.22(-5.63%)
Nov 28, 2008 3.860 3.929 3.860 3.926 277,696 -0.01(-0.30%)
Nov 26, 2008 3.898 3.938 3.802 3.938 775,299 +0.06(+1.45%)
Nov 25, 2008 3.983 3.983 3.882 3.882 1,111,827 +0.05(+1.29%)
Nov 24, 2008 3.684 3.919 3.684 3.832 1,575,720 +0.16(+4.42%)
Nov 21, 2008 3.790 3.809 3.531 3.670 1,714,120 -0.12(-3.11%)
Nov 20, 2008 3.973 3.973 3.658 3.787 1,743,294 -0.20(-4.90%)
Nov 19, 2008 4.046 4.058 3.931 3.983 1,032,485 -0.04(-1.08%)
Nov 18, 2008 4.006 4.056 3.940 4.026 1,154,323 +0.06(+1.45%)
Nov 17, 2008 3.999 4.042 3.943 3.969 862,250 -0.05(-1.35%)
Nov 14, 2008 3.969 4.023 3.849 4.023 762,750 +0.03(+0.72%)
Nov 13, 2008 3.954 3.999 3.799 3.994 1,066,879 +0.07(+1.91%)
Nov 12, 2008 3.959 4.053 3.849 3.919 1,132,236 -0.05(-1.30%)
Nov 11, 2008 3.856 3.971 3.830 3.971 758,401 +0.11(+2.93%)
Nov 10, 2008 4.303 4.303 3.816 3.858 946,634 -0.15(-3.76%)
Nov 07, 2008 3.811 4.009 3.802 4.009 808,519 +0.23(+6.17%)
Nov 06, 2008 3.997 4.053 3.731 3.776 1,367,475 -0.21(-5.20%)
Nov 05, 2008 3.980 4.074 3.952 3.983 1,014,559 -0.01(-0.29%)
Nov 04, 2008 4.199 4.199 3.987 3.994 1,125,031 -0.14(-3.47%)
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.