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 )

8.670 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 31, 2012 3.196 3.217 3.181 3.190 1,381,231 +0.00(+0.12%)
Jan 30, 2012 3.181 3.196 3.168 3.187 1,433,041 -0.01(-0.19%)
Jan 27, 2012 3.184 3.193 3.178 3.193 699,465 +0.01(+0.19%)
Jan 26, 2012 3.208 3.208 3.165 3.187 1,164,434 +0.01(+0.19%)
Jan 25, 2012 3.159 3.196 3.159 3.181 1,247,306 +0.02(+0.48%)
Jan 24, 2012 3.171 3.184 3.156 3.165 930,332 -0.02(-0.57%)
Jan 23, 2012 3.181 3.190 3.171 3.184 991,072 +0.01(+0.29%)
Jan 20, 2012 3.159 3.193 3.153 3.174 1,675,890 +0.01(+0.38%)
Jan 19, 2012 3.154 3.163 3.148 3.163 1,161,625 +0.01(+0.47%)
Jan 18, 2012 3.127 3.157 3.127 3.148 2,079,971 +0.01(+0.37%)
Jan 17, 2012 3.122 3.139 3.122 3.136 1,570,022 +0.02(+0.75%)
Jan 13, 2012 3.107 3.121 3.092 3.113 1,796,313 -0.01(-0.38%)
Jan 12, 2012 3.124 3.133 3.116 3.124 1,235,050 +0.00(+0.09%)
Jan 11, 2012 3.136 3.139 3.119 3.122 740,376 -0.01(-0.47%)
Jan 10, 2012 3.145 3.148 3.131 3.136 1,406,603 +0.01(+0.47%)
Jan 09, 2012 3.116 3.127 3.113 3.122 771,024 +0.01(+0.19%)
Jan 06, 2012 3.110 3.124 3.098 3.116 1,020,878 +0.01(+0.38%)
Jan 05, 2012 3.080 3.107 3.066 3.104 1,096,528 +0.01(+0.47%)
Jan 04, 2012 3.057 3.104 3.019 3.089 3,559,024 +0.03(+0.86%)
Dec 30, 2011 3.054 3.080 3.042 3.063 2,610,214 +0.02(+0.67%)
Dec 29, 2011 3.019 3.069 3.016 3.042 2,890,539 +0.02(+0.78%)
Dec 28, 2011 3.048 3.060 3.019 3.019 2,802,446 -0.03(-1.06%)
Dec 27, 2011 3.051 3.069 3.042 3.051 1,411,243 -0.01(-0.19%)
Dec 23, 2011 3.057 3.078 3.051 3.057 1,424,467 +0.01(+0.29%)
Dec 21, 2011 3.060 3.072 3.039 3.048 1,215,368 -0.02(-0.67%)
Dec 20, 2011 3.066 3.078 3.054 3.069 1,998,855 +0.03(+0.87%)
Dec 19, 2011 3.075 3.083 3.013 3.042 1,701,984 -0.02(-0.57%)
Dec 16, 2011 3.069 3.084 3.054 3.060 1,232,543 -0.01(-0.29%)
Dec 15, 2011 3.080 3.086 3.054 3.069 1,029,707 +0.00(+0.00%)
Dec 14, 2011 3.066 3.088 3.054 3.069 1,625,812 -0.02(-0.57%)
Dec 13, 2011 3.089 3.107 3.080 3.086 1,312,945 +0.01(+0.19%)
Dec 12, 2011 3.083 3.086 3.057 3.080 1,487,425 -0.03(-0.85%)
Dec 09, 2011 3.069 3.107 3.069 3.107 1,354,153 +0.03(+1.05%)
Dec 08, 2011 3.098 3.105 3.069 3.075 1,354,982 -0.04(-1.32%)
Dec 07, 2011 3.107 3.122 3.080 3.116 1,027,476 +0.00(+0.09%)
Dec 06, 2011 3.098 3.119 3.086 3.113 1,307,019 +0.01(+0.19%)
Dec 05, 2011 3.101 3.110 3.095 3.107 1,430,028 +0.02(+0.74%)
Dec 02, 2011 3.086 3.098 3.078 3.084 871,973 +0.01(+0.21%)
Dec 01, 2011 3.072 3.092 3.060 3.078 940,635 -0.01(-0.28%)
Nov 30, 2011 3.086 3.101 3.068 3.086 2,488,958 +0.04(+1.35%)
Nov 29, 2011 3.025 3.051 3.025 3.045 1,033,723 +0.02(+0.68%)
Nov 28, 2011 3.054 3.054 3.013 3.025 1,234,389 +0.01(+0.49%)
Nov 25, 2011 2.998 3.019 2.998 3.010 483,647 +0.00(+0.10%)
Nov 23, 2011 3.004 3.022 3.004 3.007 1,158,544 -0.03(-0.87%)
Nov 22, 2011 3.022 3.045 3.022 3.034 937,783 -0.00(-0.10%)
Nov 21, 2011 3.025 3.039 3.007 3.037 719,253 -0.02(-0.67%)
Nov 18, 2011 3.063 3.069 3.045 3.057 1,078,940 -0.00(-0.10%)
Nov 17, 2011 3.054 3.080 3.045 3.060 1,477,763 -0.01(-0.38%)
Nov 16, 2011 3.078 3.098 3.069 3.072 1,791,738 -0.03(-0.85%)
Nov 15, 2011 3.060 3.098 3.060 3.098 909,216 +0.02(+0.67%)
Nov 14, 2011 3.095 3.104 3.066 3.078 1,265,651 -0.02(-0.76%)
Nov 11, 2011 3.092 3.116 3.086 3.101 965,316 +0.02(+0.76%)
Nov 10, 2011 3.060 3.098 3.060 3.078 1,057,425 +0.03(+0.96%)
Nov 09, 2011 3.057 3.086 3.045 3.048 1,028,387 -0.08(-2.62%)
Nov 08, 2011 3.124 3.130 3.101 3.130 1,093,177 +0.01(+0.47%)
Nov 07, 2011 3.110 3.124 3.104 3.116 859,799 -0.01(-0.19%)
Nov 04, 2011 3.098 3.122 3.089 3.122 749,987 +0.00(+0.00%)
Nov 03, 2011 3.098 3.122 3.075 3.122 863,307 +0.04(+1.33%)
Nov 02, 2011 3.066 3.092 3.063 3.080 910,734 +0.03(+0.96%)
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.