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 )

8.520 +0.060 (+0.71%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 23, 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 (%)
Oct 30, 2009 3.994 3.994 3.825 3.830 1,480,335 -0.14(-3.55%)
Oct 29, 2009 3.985 3.990 3.940 3.971 1,255,324 +0.01(+0.30%)
Oct 28, 2009 3.900 4.013 3.870 3.959 2,094,543 +0.06(+1.51%)
Oct 27, 2009 3.910 3.933 3.884 3.900 1,175,050 -0.03(-0.84%)
Oct 26, 2009 3.938 3.945 3.905 3.933 667,076 +0.01(+0.24%)
Oct 23, 2009 3.929 3.938 3.910 3.924 647,726 -0.03(-0.71%)
Oct 22, 2009 3.929 3.964 3.914 3.952 1,108,962 +0.03(+0.84%)
Oct 21, 2009 3.994 4.006 3.919 3.919 1,670,077 -0.17(-4.14%)
Oct 20, 2009 4.084 4.093 4.070 4.089 1,108,461 +0.01(+0.17%)
Oct 19, 2009 4.063 4.107 4.051 4.082 1,142,208 +0.01(+0.35%)
Oct 16, 2009 4.011 4.079 3.994 4.067 981,763 +0.05(+1.23%)
Oct 15, 2009 4.034 4.065 4.011 4.018 1,098,348 -0.01(-0.35%)
Oct 14, 2009 4.042 4.084 4.018 4.032 843,942 +0.00(+0.06%)
Oct 13, 2009 4.009 4.065 3.999 4.030 781,322 +0.01(+0.23%)
Oct 12, 2009 4.074 4.103 4.011 4.020 674,375 -0.03(-0.64%)
Oct 09, 2009 4.011 4.072 4.011 4.046 816,762 +0.03(+0.75%)
Oct 08, 2009 4.023 4.032 4.011 4.016 827,729 -0.00(-0.04%)
Oct 07, 2009 4.023 4.037 3.999 4.018 697,584 -0.00(-0.12%)
Oct 06, 2009 4.037 4.039 3.952 4.023 1,126,370 +0.02(+0.53%)
Oct 05, 2009 3.990 4.053 3.976 4.002 870,794 +0.01(+0.24%)
Oct 02, 2009 3.945 4.004 3.910 3.992 744,310 +0.02(+0.59%)
Oct 01, 2009 4.013 4.015 3.945 3.969 1,238,363 -0.03(-0.76%)
Sep 30, 2009 4.027 4.042 3.999 3.999 1,065,229 -0.03(-0.70%)
Sep 29, 2009 4.025 4.046 4.006 4.027 811,431 -0.03(-0.75%)
Sep 28, 2009 4.009 4.058 4.006 4.058 584,923 +0.05(+1.23%)
Sep 25, 2009 3.952 4.016 3.950 4.009 1,482,635 +0.04(+1.07%)
Sep 24, 2009 3.987 3.994 3.952 3.966 1,444,245 -0.02(-0.53%)
Sep 23, 2009 3.976 4.016 3.945 3.987 2,068,452 -0.01(-0.29%)
Sep 22, 2009 4.105 4.105 3.945 3.999 3,303,992 -0.09(-2.13%)
Sep 21, 2009 4.164 4.187 4.070 4.086 1,410,183 -0.08(-1.98%)
Sep 18, 2009 4.187 4.187 4.150 4.169 1,151,964 +0.03(+0.68%)
Sep 17, 2009 4.117 4.176 4.105 4.140 828,843 -0.03(-0.66%)
Sep 16, 2009 4.159 4.169 4.122 4.168 1,141,154 +0.03(+0.84%)
Sep 15, 2009 4.086 4.133 4.074 4.133 1,277,683 +0.04(+1.03%)
Sep 14, 2009 4.034 4.091 4.030 4.091 614,565 +0.02(+0.52%)
Sep 11, 2009 4.089 4.091 4.030 4.070 782,419 -0.02(-0.52%)
Sep 10, 2009 4.046 4.091 4.034 4.091 674,158 +0.03(+0.81%)
Sep 09, 2009 4.053 4.100 4.023 4.058 1,082,080 +0.00(+0.00%)
Sep 08, 2009 4.049 4.058 4.039 4.058 1,095,406 +0.01(+0.23%)
Sep 04, 2009 4.046 4.053 4.025 4.049 536,587 +0.01(+0.29%)
Sep 03, 2009 4.032 4.058 4.009 4.037 504,352 +0.02(+0.59%)
Sep 02, 2009 4.034 4.039 4.002 4.013 686,366 -0.02(-0.47%)
Sep 01, 2009 4.027 4.046 4.004 4.032 883,373 -0.02(-0.41%)
Aug 31, 2009 3.999 4.056 3.983 4.049 694,783 +0.03(+0.76%)
Aug 28, 2009 4.027 4.027 3.976 4.018 697,346 +0.02(+0.59%)
Aug 27, 2009 3.936 4.006 3.922 3.994 755,077 +0.07(+1.74%)
Aug 26, 2009 4.011 4.011 3.917 3.926 636,419 -0.08(-2.00%)
Aug 25, 2009 3.926 4.027 3.912 4.006 1,148,070 +0.10(+2.47%)
Aug 24, 2009 3.964 3.971 3.907 3.910 755,473 -0.04(-0.95%)
Aug 21, 2009 4.023 4.023 3.906 3.947 944,556 -0.04(-1.06%)
Aug 20, 2009 4.023 4.044 3.966 3.990 877,762 -0.06(-1.40%)
Aug 19, 2009 3.976 4.051 3.976 4.046 721,814 +0.04(+0.88%)
Aug 18, 2009 3.952 4.018 3.936 4.011 636,695 +0.09(+2.39%)
Aug 17, 2009 3.931 3.945 3.905 3.917 649,813 -0.05(-1.36%)
Aug 14, 2009 3.978 4.027 3.957 3.971 625,834 -0.06(-1.57%)
Aug 13, 2009 4.034 4.046 3.978 4.034 717,695 +0.01(+0.29%)
Aug 12, 2009 3.952 4.037 3.936 4.023 929,091 +0.09(+2.33%)
Aug 11, 2009 3.976 3.997 3.923 3.931 754,223 -0.05(-1.24%)
Aug 10, 2009 4.027 4.037 3.966 3.980 758,010 -0.03(-0.79%)
Aug 07, 2009 4.042 4.051 4.006 4.012 1,193,389 +0.00(+0.08%)
Aug 06, 2009 4.053 4.053 3.999 4.009 725,087 -0.05(-1.22%)
Aug 05, 2009 4.032 4.058 4.004 4.058 993,606 +0.04(+0.94%)
Aug 04, 2009 3.992 4.023 3.947 4.020 668,300 +0.03(+0.77%)
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.