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 (%)
Nov 28, 2008 3.860 3.929 3.860 3.926 277,696 -0.01(-0.30%)
Nov 26, 2008 3.898 3.938 3.802 3.938 775,299 +0.06(+1.45%)
Nov 25, 2008 3.983 3.983 3.882 3.882 1,111,827 +0.05(+1.29%)
Nov 24, 2008 3.684 3.919 3.684 3.832 1,575,720 +0.16(+4.42%)
Nov 21, 2008 3.790 3.809 3.531 3.670 1,714,120 -0.12(-3.11%)
Nov 20, 2008 3.973 3.973 3.658 3.787 1,743,294 -0.20(-4.90%)
Nov 19, 2008 4.046 4.058 3.931 3.983 1,032,485 -0.04(-1.08%)
Nov 18, 2008 4.006 4.056 3.940 4.026 1,154,323 +0.06(+1.45%)
Nov 17, 2008 3.999 4.042 3.943 3.969 862,250 -0.05(-1.35%)
Nov 14, 2008 3.969 4.023 3.849 4.023 762,750 +0.03(+0.72%)
Nov 13, 2008 3.954 3.999 3.799 3.994 1,066,879 +0.07(+1.91%)
Nov 12, 2008 3.959 4.053 3.849 3.919 1,132,236 -0.05(-1.30%)
Nov 11, 2008 3.856 3.971 3.830 3.971 758,401 +0.11(+2.93%)
Nov 10, 2008 4.303 4.303 3.816 3.858 946,634 -0.15(-3.76%)
Nov 07, 2008 3.811 4.009 3.802 4.009 808,519 +0.23(+6.17%)
Nov 06, 2008 3.997 4.053 3.731 3.776 1,367,475 -0.21(-5.20%)
Nov 05, 2008 3.980 4.074 3.952 3.983 1,014,559 -0.01(-0.29%)
Nov 04, 2008 4.199 4.199 3.987 3.994 1,125,031 -0.14(-3.47%)
Nov 03, 2008 3.983 4.185 3.954 4.138 1,297,650 +0.15(+3.84%)
Oct 31, 2008 3.954 3.990 3.910 3.985 991,285 +0.04(+0.89%)
Oct 30, 2008 3.879 3.950 3.771 3.950 986,312 +0.20(+5.20%)
Oct 29, 2008 3.898 3.929 3.745 3.755 879,730 -0.12(-3.10%)
Oct 28, 2008 3.835 3.940 3.684 3.874 1,214,673 +0.19(+5.04%)
Oct 27, 2008 3.740 3.799 3.670 3.689 896,869 -0.10(-2.61%)
Oct 24, 2008 3.505 3.846 3.505 3.787 924,236 -0.04(-0.92%)
Oct 23, 2008 3.797 3.870 3.757 3.823 1,052,761 +0.01(+0.17%)
Oct 22, 2008 3.823 3.877 3.752 3.816 992,178 -0.09(-2.27%)
Oct 21, 2008 3.865 3.929 3.856 3.905 1,298,317 +0.03(+0.67%)
Oct 20, 2008 3.882 3.936 3.776 3.879 940,096 +0.03(+0.79%)
Oct 17, 2008 3.693 3.879 3.623 3.849 1,106,790 +0.12(+3.22%)
Oct 16, 2008 3.759 3.766 3.500 3.729 1,453,134 +0.18(+4.97%)
Oct 15, 2008 3.691 3.691 3.500 3.552 1,322,245 -0.18(-4.88%)
Oct 14, 2008 4.044 4.046 3.653 3.734 1,365,162 +0.02(+0.63%)
Oct 13, 2008 3.587 3.785 3.498 3.711 2,213,708 +0.59(+18.97%)
Oct 10, 2008 2.705 3.223 2.670 3.119 4,343,415 +0.01(+0.38%)
Oct 09, 2008 3.548 3.548 2.882 3.108 2,050,436 -0.23(-6.97%)
Oct 08, 2008 3.496 3.515 3.133 3.340 2,217,751 -0.23(-6.39%)
Oct 07, 2008 3.698 3.874 3.477 3.569 1,747,974 -0.07(-1.93%)
Oct 06, 2008 3.823 3.858 3.468 3.639 1,762,189 -0.33(-8.31%)
Oct 03, 2008 3.940 4.058 3.929 3.969 1,117,677 +0.00(+0.12%)
Oct 02, 2008 3.976 4.051 3.910 3.964 615,355 -0.04(-1.12%)
Oct 01, 2008 3.994 4.011 3.872 4.009 785,582 +0.12(+3.04%)
Sep 30, 2008 3.705 3.983 3.618 3.890 1,054,398 +0.21(+5.73%)
Sep 29, 2008 3.832 3.954 3.642 3.679 1,689,686 -0.23(-5.78%)
Sep 26, 2008 3.900 3.959 3.882 3.905 0 -0.10(-2.47%)
Sep 25, 2008 3.938 4.058 3.879 4.004 1,033,722 +0.14(+3.53%)
Sep 24, 2008 3.740 4.038 3.686 3.867 984,650 +0.14(+3.64%)
Sep 23, 2008 3.790 3.879 3.635 3.731 1,275,090 -0.12(-3.22%)
Sep 22, 2008 4.124 4.124 3.717 3.856 1,294,725 -0.27(-6.56%)
Sep 19, 2008 4.164 4.239 3.922 4.126 0 +0.33(+8.61%)
Sep 18, 2008 3.839 3.910 3.470 3.799 2,071,206 -0.04(-0.98%)
Sep 17, 2008 3.929 3.945 3.646 3.837 2,471,587 -0.16(-4.06%)
Sep 16, 2008 3.717 4.032 3.670 3.999 1,905,520 -0.12(-2.80%)
Sep 15, 2008 4.117 4.232 4.098 4.114 759,031 -0.11(-2.56%)
Sep 12, 2008 4.051 4.246 3.978 4.223 1,554,938 +0.11(+2.75%)
Sep 11, 2008 4.234 4.239 4.049 4.110 1,424,003 -0.13(-3.00%)
Sep 10, 2008 4.251 4.300 4.234 4.237 711,051 -0.01(-0.17%)
Sep 09, 2008 4.296 4.307 4.234 4.244 859,610 -0.06(-1.42%)
Sep 08, 2008 4.329 4.343 4.289 4.305 571,593 -0.00(-0.11%)
Sep 05, 2008 4.314 4.314 4.260 4.310 0 +0.00(+0.05%)
Sep 04, 2008 4.279 4.324 4.253 4.307 940,394 +0.03(+0.71%)
Sep 03, 2008 4.293 4.293 4.239 4.277 785,777 +0.03(+0.61%)
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.