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, 2013 3.996 4.010 3.978 3.982 338,328 -0.00(-0.09%)
Oct 30, 2013 4.003 4.014 3.985 3.985 504,160 -0.02(-0.44%)
Oct 29, 2013 3.996 4.010 3.993 4.003 542,278 +0.01(+0.18%)
Oct 28, 2013 4.025 4.025 3.989 3.996 797,629 -0.03(-0.71%)
Oct 25, 2013 4.025 4.028 4.000 4.025 496,471 -0.00(-0.09%)
Oct 24, 2013 4.000 4.035 3.993 4.028 531,647 +0.04(+1.07%)
Oct 23, 2013 4.018 4.018 3.975 3.985 828,207 -0.04(-0.97%)
Oct 22, 2013 4.010 4.035 4.003 4.025 648,787 +0.02(+0.47%)
Oct 21, 2013 3.970 4.013 3.970 4.006 899,297 +0.05(+1.25%)
Oct 18, 2013 3.946 3.970 3.932 3.956 449,031 +0.01(+0.36%)
Oct 17, 2013 3.910 3.942 3.907 3.942 625,626 +0.04(+0.90%)
Oct 16, 2013 3.896 3.907 3.889 3.907 479,102 +0.02(+0.55%)
Oct 15, 2013 3.882 3.900 3.868 3.886 596,243 +0.00(+0.00%)
Oct 14, 2013 3.875 3.906 3.865 3.886 486,743 -0.01(-0.36%)
Oct 11, 2013 3.861 3.903 3.854 3.900 430,364 +0.04(+0.91%)
Oct 10, 2013 3.847 3.875 3.840 3.865 377,303 +0.04(+1.11%)
Oct 09, 2013 3.822 3.826 3.798 3.822 581,376 +0.00(+0.00%)
Oct 08, 2013 3.854 3.868 3.812 3.822 570,873 -0.04(-1.01%)
Oct 07, 2013 3.872 3.879 3.854 3.861 420,427 -0.04(-1.00%)
Oct 04, 2013 3.854 3.903 3.850 3.900 464,348 +0.04(+1.10%)
Oct 03, 2013 3.868 3.872 3.826 3.858 589,205 -0.01(-0.27%)
Oct 02, 2013 3.843 3.875 3.815 3.868 451,507 +0.00(+0.00%)
Oct 01, 2013 3.836 3.868 3.822 3.868 423,626 +0.00(+0.09%)
Sep 27, 2013 3.840 3.865 3.829 3.865 468,799 +0.01(+0.27%)
Sep 26, 2013 3.833 3.854 3.829 3.854 501,032 +0.01(+0.37%)
Sep 25, 2013 3.840 3.845 3.822 3.840 417,999 +0.00(+0.00%)
Sep 24, 2013 3.819 3.843 3.812 3.840 425,009 +0.01(+0.28%)
Sep 23, 2013 3.829 3.833 3.801 3.829 529,485 -0.00(-0.09%)
Sep 20, 2013 3.868 3.868 3.812 3.833 656,887 -0.04(-1.09%)
Sep 19, 2013 3.882 3.882 3.858 3.875 559,936 -0.01(-0.25%)
Sep 18, 2013 3.839 3.892 3.815 3.885 699,814 +0.05(+1.18%)
Sep 17, 2013 3.839 3.842 3.811 3.839 654,742 -0.01(-0.18%)
Sep 16, 2013 3.843 3.849 3.822 3.846 536,674 +0.02(+0.64%)
Sep 13, 2013 3.808 3.826 3.794 3.822 388,291 +0.01(+0.37%)
Sep 12, 2013 3.829 3.829 3.797 3.808 314,357 -0.01(-0.37%)
Sep 11, 2013 3.818 3.832 3.793 3.822 774,317 -0.02(-0.46%)
Sep 10, 2013 3.829 3.843 3.818 3.839 342,696 +0.02(+0.46%)
Sep 09, 2013 3.801 3.822 3.794 3.822 651,742 +0.01(+0.37%)
Sep 06, 2013 3.787 3.811 3.762 3.808 402,849 +0.03(+0.83%)
Sep 05, 2013 3.773 3.786 3.773 3.776 390,031 -0.00(-0.09%)
Sep 04, 2013 3.766 3.780 3.755 3.780 563,856 +0.01(+0.19%)
Sep 03, 2013 3.794 3.801 3.773 3.773 577,899 +0.00(+0.00%)
Aug 30, 2013 3.794 3.794 3.755 3.773 468,371 -0.01(-0.19%)
Aug 29, 2013 3.755 3.785 3.755 3.780 529,870 +0.01(+0.37%)
Aug 28, 2013 3.762 3.780 3.759 3.766 452,742 +0.00(+0.09%)
Aug 27, 2013 3.787 3.787 3.759 3.762 612,011 -0.05(-1.38%)
Aug 26, 2013 3.815 3.832 3.811 3.815 587,332 +0.00(+0.00%)
Aug 23, 2013 3.780 3.815 3.776 3.815 491,159 +0.03(+0.93%)
Aug 22, 2013 3.762 3.797 3.755 3.780 909,558 +0.02(+0.47%)
Aug 21, 2013 3.762 3.782 3.745 3.762 780,469 -0.01(-0.25%)
Aug 20, 2013 3.737 3.779 3.730 3.772 860,173 +0.02(+0.65%)
Aug 19, 2013 3.751 3.761 3.723 3.747 526,335 -0.01(-0.28%)
Aug 16, 2013 3.730 3.772 3.730 3.758 763,363 +0.01(+0.28%)
Aug 15, 2013 3.772 3.772 3.723 3.747 999,106 -0.03(-0.92%)
Aug 14, 2013 3.796 3.799 3.782 3.782 462,095 -0.01(-0.18%)
Aug 13, 2013 3.810 3.813 3.789 3.789 648,172 -0.01(-0.27%)
Aug 12, 2013 3.789 3.803 3.789 3.799 447,798 -0.01(-0.36%)
Aug 09, 2013 3.806 3.817 3.796 3.813 543,377 +0.00(+0.00%)
Aug 08, 2013 3.824 3.827 3.806 3.813 258,729 +0.01(+0.18%)
Aug 07, 2013 3.820 3.820 3.796 3.806 401,449 -0.02(-0.63%)
Aug 06, 2013 3.824 3.831 3.799 3.831 744,864 +0.00(+0.00%)
Aug 05, 2013 3.831 3.845 3.827 3.831 509,519 -0.01(-0.27%)
Aug 02, 2013 3.824 3.851 3.824 3.841 553,092 +0.00(+0.09%)
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.