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 )

8.590 +0.130 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2013 3.570 3.593 3.554 3.574 1,094,432 +0.00(+0.00%)
Jan 30, 2013 3.577 3.577 3.557 3.574 482,803 +0.00(+0.00%)
Jan 29, 2013 3.560 3.580 3.560 3.574 375,055 +0.00(+0.09%)
Jan 28, 2013 3.570 3.578 3.554 3.570 523,483 +0.00(+0.09%)
Jan 25, 2013 3.567 3.570 3.547 3.567 634,083 +0.01(+0.19%)
Jan 24, 2013 3.550 3.567 3.544 3.560 618,536 +0.01(+0.39%)
Jan 23, 2013 3.550 3.564 3.541 3.546 501,405 -0.00(-0.11%)
Jan 22, 2013 3.541 3.557 3.537 3.550 647,960 +0.00(+0.12%)
Jan 18, 2013 3.543 3.548 3.520 3.546 570,183 +0.01(+0.18%)
Jan 17, 2013 3.526 3.546 3.523 3.540 490,943 +0.03(+0.75%)
Jan 16, 2013 3.520 3.523 3.497 3.513 617,897 -0.01(-0.37%)
Jan 15, 2013 3.530 3.533 3.504 3.526 736,784 -0.01(-0.37%)
Jan 14, 2013 3.540 3.546 3.526 3.540 289,612 -0.00(-0.09%)
Jan 11, 2013 3.540 3.546 3.523 3.543 297,383 +0.01(+0.28%)
Jan 10, 2013 3.513 3.540 3.513 3.533 531,226 +0.02(+0.65%)
Jan 09, 2013 3.497 3.517 3.497 3.510 499,160 +0.02(+0.47%)
Jan 08, 2013 3.487 3.500 3.481 3.494 596,582 +0.01(+0.19%)
Jan 07, 2013 3.494 3.510 3.477 3.487 610,851 -0.01(-0.28%)
Jan 04, 2013 3.484 3.510 3.481 3.497 567,376 +0.01(+0.19%)
Jan 03, 2013 3.471 3.491 3.455 3.491 578,818 +0.02(+0.47%)
Jan 02, 2013 3.449 3.474 3.435 3.474 541,943 +0.06(+1.82%)
Dec 31, 2012 3.363 3.415 3.356 3.412 1,244,999 +0.05(+1.46%)
Dec 28, 2012 3.373 3.392 3.343 3.363 1,003,975 -0.04(-1.06%)
Dec 27, 2012 3.389 3.399 3.363 3.399 592,440 +0.01(+0.29%)
Dec 26, 2012 3.386 3.402 3.383 3.389 815,608 -0.00(-0.08%)
Dec 24, 2012 3.383 3.392 3.373 3.392 867,887 -0.00(-0.01%)
Dec 21, 2012 3.383 3.399 3.373 3.392 763,107 -0.02(-0.48%)
Dec 20, 2012 3.389 3.409 3.376 3.409 823,730 +0.02(+0.58%)
Dec 19, 2012 3.412 3.412 3.386 3.389 671,083 -0.02(-0.67%)
Dec 18, 2012 3.383 3.415 3.383 3.412 594,677 +0.03(+0.87%)
Dec 17, 2012 3.396 3.405 3.373 3.383 890,205 -0.01(-0.39%)
Dec 14, 2012 3.373 3.405 3.373 3.396 719,678 +0.01(+0.29%)
Dec 13, 2012 3.389 3.396 3.369 3.386 854,057 +0.00(+0.00%)
Dec 12, 2012 3.369 3.399 3.366 3.386 1,001,789 +0.02(+0.49%)
Dec 11, 2012 3.356 3.376 3.356 3.369 537,826 +0.02(+0.59%)
Dec 10, 2012 3.356 3.363 3.340 3.350 551,698 -0.01(-0.19%)
Dec 07, 2012 3.369 3.383 3.351 3.356 580,545 -0.01(-0.39%)
Dec 06, 2012 3.363 3.379 3.352 3.369 852,098 +0.01(+0.39%)
Dec 05, 2012 3.347 3.360 3.337 3.356 598,889 +0.01(+0.20%)
Dec 04, 2012 3.356 3.363 3.330 3.350 886,139 -0.03(-0.97%)
Nov 30, 2012 3.386 3.386 3.369 3.383 640,646 -0.01(-0.19%)
Nov 29, 2012 3.376 3.389 3.363 3.389 665,107 +0.02(+0.68%)
Nov 28, 2012 3.353 3.376 3.330 3.366 583,315 +0.00(+0.10%)
Nov 27, 2012 3.366 3.376 3.360 3.363 487,690 -0.00(-0.10%)
Nov 26, 2012 3.373 3.376 3.347 3.366 691,937 -0.01(-0.39%)
Nov 23, 2012 3.366 3.386 3.358 3.379 117,991 +0.03(+0.78%)
Nov 21, 2012 3.324 3.353 3.314 3.353 518,363 +0.04(+1.08%)
Nov 20, 2012 3.343 3.350 3.311 3.317 989,779 -0.02(-0.49%)
Nov 19, 2012 3.320 3.356 3.320 3.333 1,234,801 +0.03(+0.89%)
Nov 16, 2012 3.284 3.314 3.255 3.304 988,535 +0.04(+1.29%)
Nov 15, 2012 3.311 3.320 3.245 3.262 1,305,531 -0.05(-1.47%)
Nov 14, 2012 3.373 3.379 3.311 3.311 917,108 -0.06(-1.84%)
Nov 13, 2012 3.369 3.386 3.364 3.373 453,823 +0.00(+0.00%)
Nov 12, 2012 3.379 3.396 3.366 3.373 253,269 -0.01(-0.19%)
Nov 09, 2012 3.369 3.392 3.360 3.379 563,537 -0.01(-0.19%)
Nov 08, 2012 3.405 3.422 3.379 3.386 484,774 -0.03(-0.96%)
Nov 07, 2012 3.461 3.461 3.392 3.419 765,849 -0.06(-1.69%)
Nov 06, 2012 3.464 3.477 3.458 3.477 580,998 +0.01(+0.28%)
Nov 05, 2012 3.468 3.468 3.445 3.468 494,886 -0.00(-0.09%)
Nov 02, 2012 3.510 3.510 3.464 3.471 525,458 -0.02(-0.66%)
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.