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 (%)
Oct 31, 2012 3.500 3.513 3.435 3.458 1,111,747 -0.01(-0.28%)
Oct 26, 2012 3.448 3.468 3.468 3.468 1,104,441 +0.02(+0.66%)
Oct 25, 2012 3.438 3.455 3.425 3.445 923,845 +0.01(+0.19%)
Oct 24, 2012 3.445 3.458 3.435 3.438 591,391 -0.01(-0.38%)
Oct 23, 2012 3.425 3.451 3.409 3.451 970,952 -0.00(-0.10%)
Oct 19, 2012 3.499 3.503 3.448 3.455 892,938 -0.05(-1.45%)
Oct 18, 2012 3.496 3.509 3.480 3.506 905,702 +0.01(+0.27%)
Oct 17, 2012 3.496 3.509 3.490 3.496 917,070 +0.00(+0.00%)
Oct 16, 2012 3.474 3.503 3.471 3.496 991,221 +0.03(+0.73%)
Oct 15, 2012 3.461 3.477 3.448 3.471 1,069,485 +0.01(+0.37%)
Oct 12, 2012 3.468 3.471 3.454 3.458 812,399 +0.00(+0.00%)
Oct 11, 2012 3.436 3.461 3.423 3.458 591,699 +0.04(+1.02%)
Oct 10, 2012 3.426 3.429 3.412 3.423 801,543 -0.00(-0.09%)
Oct 09, 2012 3.452 3.461 3.426 3.426 742,753 -0.03(-0.83%)
Oct 08, 2012 3.439 3.477 3.439 3.455 815,693 +0.01(+0.19%)
Oct 05, 2012 3.442 3.455 3.433 3.448 920,342 +0.01(+0.28%)
Oct 04, 2012 3.413 3.442 3.407 3.439 872,613 +0.04(+1.03%)
Oct 03, 2012 3.397 3.413 3.394 3.404 769,294 +0.01(+0.25%)
Oct 02, 2012 3.394 3.410 3.388 3.395 698,237 +0.00(+0.03%)
Oct 01, 2012 3.372 3.394 3.369 3.394 791,035 +0.04(+1.14%)
Sep 28, 2012 3.366 3.382 3.353 3.356 892,901 -0.02(-0.47%)
Sep 27, 2012 3.356 3.378 3.347 3.372 548,780 +0.04(+1.05%)
Sep 26, 2012 3.350 3.362 3.337 3.337 967,974 -0.01(-0.38%)
Sep 25, 2012 3.362 3.375 3.346 3.350 1,022,478 -0.00(-0.10%)
Sep 24, 2012 3.343 3.362 3.341 3.353 571,867 +0.00(+0.10%)
Sep 21, 2012 3.346 3.359 3.343 3.350 877,162 +0.01(+0.29%)
Sep 20, 2012 3.340 3.346 3.334 3.340 857,747 -0.01(-0.19%)
Sep 19, 2012 3.346 3.353 3.343 3.346 927,160 +0.00(+0.00%)
Sep 18, 2012 3.340 3.350 3.334 3.346 1,021,037 +0.01(+0.19%)
Sep 17, 2012 3.366 3.369 3.340 3.340 656,745 -0.03(-0.95%)
Sep 14, 2012 3.366 3.377 3.366 3.372 627,848 +0.01(+0.38%)
Sep 13, 2012 3.334 3.362 3.331 3.359 1,001,051 +0.02(+0.57%)
Sep 12, 2012 3.334 3.340 3.318 3.340 667,554 +0.02(+0.48%)
Sep 11, 2012 3.311 3.337 3.311 3.324 761,523 +0.01(+0.29%)
Sep 10, 2012 3.315 3.324 3.315 3.315 478,956 +0.00(+0.00%)
Sep 07, 2012 3.315 3.324 3.315 3.315 903,082 -0.00(-0.10%)
Sep 06, 2012 3.305 3.327 3.305 3.318 942,654 +0.02(+0.48%)
Sep 05, 2012 3.302 3.305 3.296 3.302 700,524 -0.00(-0.10%)
Sep 04, 2012 3.311 3.318 3.299 3.305 590,162 +0.00(+0.00%)
Aug 31, 2012 3.296 3.308 3.292 3.305 916,605 +0.02(+0.48%)
Aug 30, 2012 3.283 3.292 3.283 3.289 678,636 -0.00(-0.10%)
Aug 29, 2012 3.292 3.299 3.286 3.292 964,052 +0.00(+0.00%)
Aug 27, 2012 3.315 3.315 3.286 3.292 1,200,910 -0.02(-0.48%)
Aug 24, 2012 3.302 3.315 3.296 3.308 636,768 +0.01(+0.29%)
Aug 23, 2012 3.318 3.321 3.296 3.299 886,964 -0.02(-0.58%)
Aug 22, 2012 3.324 3.324 3.315 3.318 828,874 -0.01(-0.19%)
Aug 21, 2012 3.337 3.346 3.321 3.324 973,967 -0.01(-0.19%)
Aug 20, 2012 3.340 3.346 3.331 3.331 1,036,613 -0.01(-0.38%)
Aug 17, 2012 3.350 3.356 3.340 3.343 760,095 -0.01(-0.29%)
Aug 16, 2012 3.356 3.362 3.352 3.353 992,608 +0.00(+0.00%)
Aug 15, 2012 3.353 3.356 3.346 3.353 524,548 -0.00(-0.10%)
Aug 14, 2012 3.337 3.362 3.337 3.356 2,049,797 +0.01(+0.29%)
Aug 13, 2012 3.353 3.353 3.337 3.346 1,228,248 -0.01(-0.19%)
Aug 10, 2012 3.350 3.353 3.343 3.353 421,638 -0.00(-0.10%)
Aug 09, 2012 3.356 3.362 3.353 3.356 738,367 -0.00(-0.09%)
Aug 08, 2012 3.353 3.366 3.353 3.359 531,567 -0.00(-0.10%)
Aug 07, 2012 3.362 3.369 3.353 3.362 1,268,460 +0.00(+0.00%)
Aug 06, 2012 3.362 3.366 3.359 3.362 902,219 +0.00(+0.00%)
Aug 03, 2012 3.362 3.375 3.356 3.362 663,105 +0.03(+0.76%)
Aug 02, 2012 3.327 3.346 3.318 3.337 660,692 -0.01(-0.19%)
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.