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: 7:00 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, 2011 3.086 3.101 3.068 3.086 2,488,958 +0.04(+1.35%)
Nov 29, 2011 3.025 3.051 3.025 3.045 1,033,723 +0.02(+0.68%)
Nov 28, 2011 3.054 3.054 3.013 3.025 1,234,389 +0.01(+0.49%)
Nov 25, 2011 2.998 3.019 2.998 3.010 483,647 +0.00(+0.10%)
Nov 23, 2011 3.004 3.022 3.004 3.007 1,158,544 -0.03(-0.87%)
Nov 22, 2011 3.022 3.045 3.022 3.034 937,783 -0.00(-0.10%)
Nov 21, 2011 3.025 3.039 3.007 3.037 719,253 -0.02(-0.67%)
Nov 18, 2011 3.063 3.069 3.045 3.057 1,078,940 -0.00(-0.10%)
Nov 17, 2011 3.054 3.080 3.045 3.060 1,477,763 -0.01(-0.38%)
Nov 16, 2011 3.078 3.098 3.069 3.072 1,791,738 -0.03(-0.85%)
Nov 15, 2011 3.060 3.098 3.060 3.098 909,216 +0.02(+0.67%)
Nov 14, 2011 3.095 3.104 3.066 3.078 1,265,651 -0.02(-0.76%)
Nov 11, 2011 3.092 3.116 3.086 3.101 965,316 +0.02(+0.76%)
Nov 10, 2011 3.060 3.098 3.060 3.078 1,057,425 +0.03(+0.96%)
Nov 09, 2011 3.057 3.086 3.045 3.048 1,028,387 -0.08(-2.62%)
Nov 08, 2011 3.124 3.130 3.101 3.130 1,093,177 +0.01(+0.47%)
Nov 07, 2011 3.110 3.124 3.104 3.116 859,799 -0.01(-0.19%)
Nov 04, 2011 3.098 3.122 3.089 3.122 749,987 +0.00(+0.00%)
Nov 03, 2011 3.098 3.122 3.075 3.122 863,307 +0.04(+1.33%)
Nov 02, 2011 3.066 3.092 3.063 3.080 910,734 +0.03(+0.96%)
Nov 01, 2011 3.063 3.092 3.048 3.051 1,425,098 -0.06(-2.07%)
Oct 31, 2011 3.154 3.157 3.095 3.116 1,133,518 -0.04(-1.39%)
Oct 28, 2011 3.148 3.165 3.145 3.160 743,163 -0.02(-0.55%)
Oct 27, 2011 3.209 3.209 3.174 3.177 2,216,072 +0.02(+0.74%)
Oct 26, 2011 3.165 3.171 3.130 3.154 1,502,700 +0.02(+0.75%)
Oct 25, 2011 3.163 3.165 3.124 3.130 1,067,769 -0.05(-1.57%)
Oct 24, 2011 3.186 3.207 3.174 3.180 1,459,350 +0.01(+0.18%)
Oct 21, 2011 3.177 3.201 3.171 3.174 1,084,515 +0.01(+0.46%)
Oct 20, 2011 3.165 3.174 3.122 3.160 977,476 -0.01(-0.19%)
Oct 19, 2011 3.180 3.194 3.166 3.166 1,148,955 -0.03(-0.80%)
Oct 18, 2011 3.137 3.202 3.131 3.191 1,282,734 +0.05(+1.54%)
Oct 17, 2011 3.171 3.174 3.137 3.143 939,754 -0.05(-1.43%)
Oct 14, 2011 3.186 3.188 3.154 3.188 976,859 +0.04(+1.17%)
Oct 13, 2011 3.166 3.171 3.137 3.151 1,724,664 -0.03(-0.90%)
Oct 12, 2011 3.163 3.197 3.160 3.180 1,430,251 +0.03(+0.90%)
Oct 11, 2011 3.151 3.177 3.149 3.151 787,618 -0.01(-0.45%)
Oct 10, 2011 3.149 3.180 3.140 3.166 1,327,268 +0.04(+1.28%)
Oct 07, 2011 3.151 3.151 3.106 3.126 626,998 -0.01(-0.36%)
Oct 06, 2011 3.112 3.140 3.109 3.137 752,589 +0.03(+0.92%)
Oct 05, 2011 3.063 3.109 3.063 3.109 656,550 +0.03(+1.11%)
Oct 04, 2011 3.040 3.075 2.992 3.075 1,234,676 +0.00(+0.00%)
Oct 03, 2011 3.114 3.129 3.063 3.075 790,688 -0.04(-1.37%)
Sep 30, 2011 3.146 3.152 3.117 3.117 600,375 -0.05(-1.71%)
Sep 29, 2011 3.160 3.188 3.151 3.171 957,444 +0.04(+1.27%)
Sep 28, 2011 3.191 3.194 3.126 3.131 868,129 -0.05(-1.70%)
Sep 27, 2011 3.200 3.220 3.180 3.186 1,029,701 +0.01(+0.18%)
Sep 26, 2011 3.166 3.180 3.131 3.180 753,252 +0.02(+0.72%)
Sep 23, 2011 3.131 3.166 3.131 3.157 819,513 +0.01(+0.27%)
Sep 22, 2011 3.140 3.163 3.120 3.149 1,012,917 -0.04(-1.25%)
Sep 21, 2011 3.245 3.254 3.188 3.188 776,788 -0.07(-2.01%)
Sep 20, 2011 3.251 3.277 3.197 3.254 1,359,606 +0.02(+0.71%)
Sep 19, 2011 3.225 3.240 3.205 3.231 754,939 -0.02(-0.61%)
Sep 16, 2011 3.268 3.277 3.240 3.251 582,379 -0.02(-0.70%)
Sep 15, 2011 3.257 3.274 3.245 3.274 762,228 +0.03(+0.88%)
Sep 14, 2011 3.240 3.254 3.208 3.245 745,602 +0.02(+0.62%)
Sep 13, 2011 3.197 3.231 3.186 3.225 711,662 +0.04(+1.16%)
Sep 12, 2011 3.160 3.191 3.154 3.188 493,314 -0.01(-0.27%)
Sep 09, 2011 3.205 3.214 3.163 3.197 847,559 -0.02(-0.71%)
Sep 08, 2011 3.220 3.240 3.217 3.220 374,032 -0.02(-0.53%)
Sep 07, 2011 3.211 3.237 3.211 3.237 725,944 +0.05(+1.70%)
Sep 06, 2011 3.146 3.194 3.140 3.183 556,996 -0.02(-0.62%)
Sep 02, 2011 3.208 3.217 3.194 3.203 614,166 -0.05(-1.49%)
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.