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 UNCHANGED
Streaming Delayed 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, 2013 4.117 4.078 4.078 4.078 1,220,808 -0.01(-0.35%)
Dec 30, 2013 4.099 4.099 4.072 4.092 673,357 -0.01(-0.26%)
Dec 27, 2013 4.110 4.114 4.081 4.103 603,765 -0.01(-0.26%)
Dec 26, 2013 4.114 4.132 4.081 4.114 753,938 +0.00(+0.00%)
Dec 24, 2013 4.085 4.121 4.081 4.114 390,233 +0.02(+0.53%)
Dec 23, 2013 4.056 4.096 4.056 4.092 780,939 +0.04(+0.89%)
Dec 20, 2013 4.041 4.078 4.038 4.056 1,240,086 +0.01(+0.30%)
Dec 19, 2013 4.030 4.044 4.001 4.044 764,860 +0.02(+0.54%)
Dec 18, 2013 4.001 4.030 3.990 4.022 1,032,963 +0.03(+0.72%)
Dec 17, 2013 4.008 4.008 3.983 3.994 769,118 -0.01(-0.27%)
Dec 16, 2013 3.987 4.015 3.983 4.004 472,805 +0.02(+0.54%)
Dec 13, 2013 4.001 4.004 3.979 3.983 807,516 -0.02(-0.45%)
Dec 12, 2013 3.990 4.008 3.987 4.001 802,717 +0.00(+0.09%)
Dec 11, 2013 4.004 4.012 3.987 3.997 550,231 -0.01(-0.18%)
Dec 10, 2013 4.001 4.015 3.987 4.004 718,868 -0.01(-0.36%)
Dec 09, 2013 4.012 4.022 3.997 4.019 945,191 +0.00(+0.00%)
Dec 06, 2013 4.001 4.019 3.994 4.019 587,207 +0.03(+0.63%)
Dec 05, 2013 3.972 3.994 3.972 3.994 517,978 +0.02(+0.45%)
Dec 04, 2013 3.979 3.990 3.976 3.976 529,474 -0.01(-0.18%)
Dec 03, 2013 3.983 3.993 3.976 3.983 506,192 -0.01(-0.18%)
Dec 02, 2013 4.019 4.026 3.990 3.990 763,553 -0.02(-0.54%)
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%)
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.