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 )

8.530 -0.060 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 29, 2013 4.019 4.030 3.994 4.012 312,554 +0.01(+0.18%)
Nov 27, 2013 3.976 4.008 3.976 4.004 357,008 +0.02(+0.54%)
Nov 26, 2013 3.976 3.997 3.976 3.983 502,227 -0.00(-0.09%)
Nov 25, 2013 4.076 4.076 3.983 3.987 679,004 -0.03(-0.80%)
Nov 22, 2013 4.004 4.019 4.004 4.019 660,285 +0.01(+0.18%)
Nov 21, 2013 3.990 4.012 3.986 4.012 486,988 +0.03(+0.81%)
Nov 20, 2013 3.987 3.997 3.969 3.979 436,997 -0.01(-0.24%)
Nov 19, 2013 3.985 3.989 3.975 3.989 630,906 +0.00(+0.09%)
Nov 18, 2013 3.996 4.003 3.975 3.985 927,154 +0.00(+0.00%)
Nov 15, 2013 3.985 3.989 3.975 3.985 676,622 +0.00(+0.00%)
Nov 14, 2013 3.964 3.985 3.961 3.985 553,263 +0.03(+0.81%)
Nov 12, 2013 3.950 3.957 3.932 3.953 470,531 +0.00(+0.09%)
Nov 11, 2013 3.936 3.961 3.932 3.950 385,651 +0.01(+0.36%)
Nov 08, 2013 3.946 3.953 3.921 3.936 804,146 +0.00(+0.00%)
Nov 07, 2013 3.985 3.985 3.932 3.936 446,826 -0.04(-0.98%)
Nov 06, 2013 3.975 3.988 3.911 3.975 1,969,864 -0.01(-0.18%)
Nov 05, 2013 3.968 3.985 3.961 3.982 645,018 -0.00(-0.09%)
Nov 04, 2013 3.968 3.985 3.968 3.985 492,731 +0.02(+0.45%)
Nov 01, 2013 3.993 3.993 3.964 3.968 626,022 -0.01(-0.36%)
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%)
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.