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 )

8.460 UNCHANGED
Official Closing Price Updated: 4:10 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 (%)
Nov 30, 2007 3.952 4.043 3.952 4.032 2,126,059 +0.08(+2.15%)
Nov 29, 2007 3.940 3.971 3.905 3.947 1,865,456 -0.05(-1.18%)
Nov 28, 2007 3.935 4.046 3.928 3.994 2,151,141 +0.06(+1.49%)
Nov 27, 2007 3.898 3.940 3.844 3.935 2,229,790 +0.05(+1.21%)
Nov 26, 2007 4.001 4.006 3.881 3.888 1,547,206 -0.10(-2.42%)
Nov 23, 2007 3.949 3.996 3.907 3.985 338,400 +0.08(+2.11%)
Nov 21, 2007 3.860 3.942 3.834 3.902 1,377,836 -0.00(-0.12%)
Nov 20, 2007 3.893 3.973 3.834 3.907 1,449,682 +0.01(+0.36%)
Nov 19, 2007 3.881 3.926 3.811 3.893 1,742,169 +0.00(+0.06%)
Nov 16, 2007 3.928 3.940 3.834 3.891 1,223,940 -0.03(-0.84%)
Nov 15, 2007 3.940 3.952 3.881 3.924 1,087,899 -0.08(-1.88%)
Nov 14, 2007 3.975 4.015 3.907 3.999 1,247,322 +0.05(+1.25%)
Nov 13, 2007 3.924 4.022 3.884 3.949 1,629,085 +0.04(+1.02%)
Nov 12, 2007 3.905 4.004 3.881 3.909 1,106,605 -0.05(-1.36%)
Nov 09, 2007 3.987 4.046 3.928 3.964 1,521,528 -0.04(-1.12%)
Nov 08, 2007 3.996 4.067 3.881 4.008 1,206,084 +0.01(+0.29%)
Nov 07, 2007 4.034 4.093 3.982 3.996 1,152,518 -0.12(-2.80%)
Nov 06, 2007 4.149 4.203 4.074 4.112 1,305,139 -0.09(-2.06%)
Nov 05, 2007 4.211 4.213 3.999 4.198 2,067,395 +0.05(+1.18%)
Nov 02, 2007 4.114 4.229 4.025 4.149 1,278,781 +0.04(+0.86%)
Nov 01, 2007 4.004 4.114 3.999 4.114 1,383,991 +0.03(+0.63%)
Oct 31, 2007 4.069 4.135 4.025 4.088 1,537,683 +0.03(+0.75%)
Oct 30, 2007 3.994 4.058 3.982 4.058 1,219,263 +0.04(+1.05%)
Oct 29, 2007 3.968 4.051 3.968 4.015 1,255,399 +0.02(+0.41%)
Oct 26, 2007 4.043 4.043 3.994 3.999 1,327,671 -0.00(-0.06%)
Oct 25, 2007 4.069 4.069 3.978 4.001 993,521 -0.08(-1.90%)
Oct 24, 2007 4.034 4.079 3.964 4.079 1,042,410 +0.00(+0.00%)
Oct 23, 2007 4.152 4.161 3.971 4.079 1,365,082 -0.06(-1.53%)
Oct 22, 2007 4.222 4.222 4.072 4.142 910,196 -0.13(-3.03%)
Oct 19, 2007 4.312 4.359 4.258 4.272 641,941 -0.20(-4.37%)
Oct 18, 2007 4.443 4.493 4.410 4.467 538,210 +0.00(+0.00%)
Oct 17, 2007 4.425 4.469 4.396 4.467 620,685 +0.04(+1.01%)
Oct 16, 2007 4.418 4.441 4.408 4.422 558,616 -0.00(-0.05%)
Oct 15, 2007 4.474 4.514 4.422 4.425 496,973 -0.05(-1.21%)
Oct 12, 2007 4.443 4.493 4.432 4.479 287,385 +0.04(+0.95%)
Oct 11, 2007 4.453 4.488 4.429 4.436 485,919 +0.00(+0.05%)
Oct 10, 2007 4.436 4.479 4.422 4.434 638,540 -0.02(-0.53%)
Oct 09, 2007 4.460 4.460 4.420 4.457 345,628 +0.03(+0.58%)
Oct 08, 2007 4.446 4.540 4.422 4.432 447,233 -0.10(-2.28%)
Oct 05, 2007 4.432 4.549 4.418 4.535 559,041 +0.09(+2.01%)
Oct 04, 2007 4.432 4.446 4.382 4.446 445,532 +0.04(+0.91%)
Oct 03, 2007 4.394 4.469 4.375 4.406 292,487 -0.01(-0.32%)
Oct 02, 2007 4.434 4.443 4.396 4.420 693,806 -0.01(-0.21%)
Oct 01, 2007 4.446 4.467 4.418 4.429 531,408 -0.02(-0.37%)
Sep 28, 2007 4.427 4.469 4.427 4.446 481,243 -0.01(-0.21%)
Sep 27, 2007 4.460 4.469 4.422 4.455 497,398 -0.01(-0.32%)
Sep 26, 2007 4.413 4.469 4.410 4.469 334,999 +0.06(+1.33%)
Sep 25, 2007 4.413 4.439 4.410 4.410 874,060 -0.01(-0.27%)
Sep 24, 2007 4.505 4.552 4.422 4.422 437,030 -0.08(-1.83%)
Sep 21, 2007 4.418 4.516 4.415 4.505 534,809 +0.09(+2.13%)
Sep 20, 2007 4.399 4.446 4.375 4.410 470,190 +0.02(+0.37%)
Sep 19, 2007 4.415 4.453 4.290 4.394 596,452 -0.04(-0.80%)
Sep 18, 2007 4.432 4.479 4.415 4.429 369,435 +0.00(+0.11%)
Sep 17, 2007 4.528 4.530 4.422 4.425 374,536 -0.11(-2.34%)
Sep 14, 2007 4.455 4.552 4.455 4.530 203,210 +0.00(+0.05%)
Sep 13, 2007 4.469 4.552 4.425 4.528 359,232 +0.07(+1.64%)
Sep 12, 2007 4.408 4.455 4.406 4.455 367,309 +0.04(+1.01%)
Sep 11, 2007 4.418 4.434 4.410 4.410 444,682 +0.00(+0.00%)
Sep 10, 2007 4.474 4.474 4.410 4.410 317,569 -0.06(-1.32%)
Sep 07, 2007 4.476 4.479 4.469 4.469 349,029 -0.01(-0.16%)
Sep 06, 2007 4.502 4.537 4.469 4.476 558,616 -0.01(-0.16%)
Sep 05, 2007 4.472 4.528 4.469 4.483 415,774 +0.01(+0.32%)
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.