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 (%)
Dec 31, 2008 4.234 4.293 4.152 4.229 1,052,979 +0.09(+2.22%)
Dec 30, 2008 4.220 4.232 4.053 4.138 1,647,442 -0.08(-1.79%)
Dec 29, 2008 4.340 4.340 4.175 4.213 1,141,053 -0.13(-2.93%)
Dec 26, 2008 4.227 4.363 4.218 4.340 1,498,265 +0.11(+2.50%)
Dec 24, 2008 4.187 4.234 4.178 4.234 538,214 +0.08(+1.92%)
Dec 23, 2008 4.149 4.199 4.093 4.154 1,118,840 +0.02(+0.58%)
Dec 22, 2008 4.112 4.180 4.081 4.130 1,314,725 +0.01(+0.34%)
Dec 19, 2008 4.093 4.116 4.067 4.116 1,054,395 +0.07(+1.68%)
Dec 18, 2008 4.093 4.100 4.034 4.048 1,152,119 -0.03(-0.64%)
Dec 17, 2008 4.140 4.142 4.051 4.074 1,316,821 -0.04(-0.97%)
Dec 16, 2008 4.121 4.180 4.074 4.114 1,187,638 +0.01(+0.34%)
Dec 15, 2008 4.112 4.159 4.072 4.100 1,057,609 -0.02(-0.40%)
Dec 12, 2008 4.058 4.116 4.025 4.116 891,422 +0.02(+0.57%)
Dec 11, 2008 4.100 4.112 4.011 4.093 1,059,994 +0.00(+0.00%)
Dec 10, 2008 4.041 4.109 4.004 4.093 1,082,126 +0.09(+2.23%)
Dec 09, 2008 4.043 4.091 3.959 4.004 987,148 -0.00(-0.03%)
Dec 08, 2008 4.093 4.116 3.945 4.005 1,172,397 -0.03(-0.73%)
Dec 05, 2008 3.989 4.048 3.919 4.034 1,153,917 +0.07(+1.84%)
Dec 04, 2008 3.874 4.036 3.874 3.961 1,066,830 -0.01(-0.30%)
Dec 03, 2008 3.928 3.973 3.775 3.973 989,495 +0.19(+4.97%)
Dec 02, 2008 3.789 3.839 3.728 3.785 725,372 +0.08(+2.16%)
Dec 01, 2008 3.914 3.914 3.684 3.705 843,970 -0.22(-5.63%)
Nov 28, 2008 3.860 3.928 3.860 3.926 277,722 -0.01(-0.30%)
Nov 26, 2008 3.898 3.938 3.801 3.938 775,371 +0.06(+1.45%)
Nov 25, 2008 3.982 3.982 3.881 3.881 1,111,931 +0.05(+1.29%)
Nov 24, 2008 3.684 3.919 3.684 3.832 1,575,868 +0.16(+4.42%)
Nov 21, 2008 3.789 3.808 3.531 3.669 1,714,281 -0.12(-3.11%)
Nov 20, 2008 3.973 3.973 3.658 3.787 1,743,457 -0.20(-4.90%)
Nov 19, 2008 4.046 4.058 3.931 3.982 1,032,582 -0.04(-1.08%)
Nov 18, 2008 4.006 4.055 3.940 4.026 1,154,431 +0.06(+1.45%)
Nov 17, 2008 3.999 4.041 3.942 3.968 862,331 -0.05(-1.34%)
Nov 14, 2008 3.968 4.022 3.848 4.022 762,822 +0.03(+0.72%)
Nov 13, 2008 3.954 3.999 3.799 3.994 1,066,979 +0.07(+1.91%)
Nov 12, 2008 3.959 4.053 3.848 3.919 1,132,342 -0.05(-1.30%)
Nov 11, 2008 3.855 3.971 3.829 3.971 758,473 +0.11(+2.93%)
Nov 10, 2008 4.302 4.302 3.815 3.858 946,723 -0.15(-3.76%)
Nov 07, 2008 3.811 4.008 3.801 4.008 808,595 +0.23(+6.17%)
Nov 06, 2008 3.996 4.053 3.731 3.775 1,367,603 -0.21(-5.20%)
Nov 05, 2008 3.980 4.074 3.952 3.982 1,014,654 -0.01(-0.29%)
Nov 04, 2008 4.199 4.199 3.987 3.994 1,125,136 -0.14(-3.47%)
Nov 03, 2008 3.982 4.185 3.954 4.138 1,297,771 +0.15(+3.84%)
Oct 31, 2008 3.954 3.989 3.909 3.985 991,378 +0.04(+0.89%)
Oct 30, 2008 3.879 3.949 3.771 3.949 986,404 +0.20(+5.20%)
Oct 29, 2008 3.898 3.928 3.745 3.754 879,812 -0.12(-3.10%)
Oct 28, 2008 3.834 3.940 3.684 3.874 1,214,787 +0.19(+5.04%)
Oct 27, 2008 3.740 3.799 3.669 3.688 896,953 -0.10(-2.61%)
Oct 24, 2008 3.505 3.846 3.505 3.787 924,323 -0.04(-0.92%)
Oct 23, 2008 3.797 3.869 3.757 3.822 1,052,860 +0.01(+0.17%)
Oct 22, 2008 3.822 3.876 3.752 3.816 992,271 -0.09(-2.27%)
Oct 21, 2008 3.865 3.928 3.855 3.905 1,298,439 +0.03(+0.67%)
Oct 20, 2008 3.881 3.935 3.775 3.879 940,184 +0.03(+0.79%)
Oct 17, 2008 3.693 3.879 3.622 3.848 1,106,894 +0.12(+3.22%)
Oct 16, 2008 3.759 3.766 3.500 3.728 1,453,270 +0.18(+4.97%)
Oct 15, 2008 3.691 3.691 3.500 3.552 1,322,369 -0.18(-4.88%)
Oct 14, 2008 4.043 4.046 3.653 3.734 1,365,290 +0.02(+0.63%)
Oct 13, 2008 3.587 3.785 3.498 3.711 2,213,915 +0.59(+18.97%)
Oct 10, 2008 2.705 3.223 2.670 3.119 4,343,822 +0.01(+0.38%)
Oct 09, 2008 3.547 3.547 2.881 3.107 2,050,628 -0.23(-6.97%)
Oct 08, 2008 3.495 3.514 3.133 3.340 2,217,958 -0.23(-6.39%)
Oct 07, 2008 3.698 3.874 3.477 3.568 1,748,138 -0.07(-1.93%)
Oct 06, 2008 3.822 3.858 3.467 3.638 1,762,354 -0.33(-8.31%)
Oct 03, 2008 3.940 4.058 3.928 3.968 1,117,781 +0.00(+0.12%)
Oct 02, 2008 3.975 4.051 3.909 3.964 615,413 -0.04(-1.12%)
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.