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 )

8.455 -0.005 (-0.06%)
Streaming Delayed Price Updated: 3:16 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 (%)
Feb 27, 2009 3.884 3.997 3.827 3.973 0 +0.02(+0.60%)
Feb 26, 2009 3.997 4.011 3.929 3.950 1,250,138 +0.01(+0.18%)
Feb 25, 2009 3.898 3.964 3.882 3.943 986,087 +0.01(+0.36%)
Feb 24, 2009 3.813 3.929 3.795 3.929 1,142,825 +0.06(+1.52%)
Feb 23, 2009 3.952 3.952 3.755 3.870 1,173,660 -0.05(-1.26%)
Feb 20, 2009 3.994 3.997 3.733 3.919 2,137,575 -0.09(-2.23%)
Feb 19, 2009 4.100 4.103 3.994 4.009 1,517,339 -0.03(-0.76%)
Feb 18, 2009 4.039 4.086 4.018 4.039 879,411 +0.02(+0.41%)
Feb 17, 2009 4.133 4.136 4.018 4.023 1,460,883 -0.12(-2.79%)
Feb 13, 2009 4.117 4.162 4.091 4.138 804,553 +0.02(+0.57%)
Feb 12, 2009 4.138 4.138 4.042 4.114 1,032,655 -0.03(-0.79%)
Feb 11, 2009 4.112 4.176 4.046 4.147 1,223,459 +0.05(+1.21%)
Feb 10, 2009 4.124 4.131 4.060 4.098 927,004 -0.04(-0.91%)
Feb 09, 2009 4.136 4.138 4.093 4.136 871,768 +0.01(+0.23%)
Feb 06, 2009 4.098 4.126 4.065 4.126 999,536 +0.05(+1.15%)
Feb 05, 2009 4.037 4.084 4.023 4.079 980,293 +0.01(+0.29%)
Feb 04, 2009 4.089 4.131 4.049 4.067 786,194 +0.02(+0.52%)
Feb 03, 2009 4.098 4.133 4.044 4.046 986,040 -0.01(-0.35%)
Feb 02, 2009 4.037 4.129 4.032 4.060 743,808 -0.02(-0.58%)
Jan 30, 2009 4.140 4.152 4.023 4.084 0 +0.00(+0.06%)
Jan 29, 2009 4.091 4.152 4.046 4.082 832,668 -0.04(-0.86%)
Jan 28, 2009 4.183 4.183 4.100 4.117 962,737 -0.01(-0.29%)
Jan 27, 2009 4.418 4.418 4.096 4.129 1,424,373 +0.04(+0.92%)
Jan 26, 2009 4.129 4.129 4.049 4.091 740,382 +0.02(+0.58%)
Jan 23, 2009 4.049 4.145 4.011 4.067 882,081 +0.03(+0.64%)
Jan 22, 2009 4.056 4.117 4.011 4.042 1,017,879 -0.04(-0.87%)
Jan 21, 2009 4.077 4.152 4.006 4.077 919,926 -0.00(-0.06%)
Jan 20, 2009 4.086 4.100 4.034 4.079 897,290 +0.01(+0.17%)
Jan 16, 2009 4.030 4.091 4.002 4.072 1,383,624 +0.07(+1.82%)
Jan 15, 2009 4.077 4.077 3.980 3.999 1,071,249 -0.04(-0.87%)
Jan 14, 2009 4.018 4.117 3.994 4.034 1,311,023 +0.01(+0.29%)
Jan 13, 2009 4.051 4.074 4.009 4.023 1,370,858 -0.06(-1.44%)
Jan 12, 2009 4.145 4.150 4.058 4.082 958,316 -0.07(-1.70%)
Jan 09, 2009 4.234 4.234 4.119 4.152 989,283 -0.02(-0.56%)
Jan 08, 2009 4.176 4.176 4.074 4.176 1,005,317 -0.02(-0.45%)
Jan 07, 2009 4.204 4.220 4.140 4.194 992,922 -0.04(-0.94%)
Jan 06, 2009 4.272 4.293 4.178 4.234 1,060,328 +0.01(+0.28%)
Jan 05, 2009 4.220 4.270 4.117 4.223 1,081,833 +0.02(+0.39%)
Jan 02, 2009 4.223 4.256 4.197 4.206 0 -0.02(-0.56%)
Jan 01, 2009 4.234 4.293 4.152 4.230 0 +0.00(+0.00%)
Dec 31, 2008 4.234 4.293 4.152 4.230 1,052,880 +0.09(+2.22%)
Dec 30, 2008 4.220 4.232 4.053 4.138 1,647,288 -0.08(-1.79%)
Dec 29, 2008 4.340 4.340 4.176 4.213 1,140,946 -0.13(-2.93%)
Dec 26, 2008 4.227 4.364 4.218 4.340 1,498,125 +0.11(+2.50%)
Dec 24, 2008 4.187 4.234 4.178 4.234 538,164 +0.08(+1.92%)
Dec 23, 2008 4.150 4.199 4.093 4.155 1,118,735 +0.02(+0.58%)
Dec 22, 2008 4.112 4.180 4.082 4.131 1,314,602 +0.01(+0.34%)
Dec 19, 2008 4.093 4.117 4.067 4.117 1,054,296 +0.07(+1.68%)
Dec 18, 2008 4.093 4.100 4.034 4.049 1,152,011 -0.03(-0.64%)
Dec 17, 2008 4.140 4.143 4.051 4.074 1,316,698 -0.04(-0.97%)
Dec 16, 2008 4.122 4.180 4.074 4.114 1,187,527 +0.01(+0.34%)
Dec 15, 2008 4.112 4.159 4.072 4.100 1,057,510 -0.02(-0.40%)
Dec 12, 2008 4.058 4.117 4.025 4.117 891,339 +0.02(+0.57%)
Dec 11, 2008 4.100 4.112 4.011 4.093 1,059,894 +0.00(+0.00%)
Dec 10, 2008 4.042 4.110 4.004 4.093 1,082,024 +0.09(+2.23%)
Dec 09, 2008 4.044 4.091 3.959 4.004 987,056 -0.00(-0.03%)
Dec 08, 2008 4.093 4.117 3.945 4.005 1,172,287 -0.03(-0.73%)
Dec 05, 2008 3.990 4.049 3.919 4.034 1,153,809 +0.07(+1.84%)
Dec 04, 2008 3.874 4.037 3.874 3.962 1,066,730 -0.01(-0.30%)
Dec 03, 2008 3.929 3.973 3.775 3.973 989,402 +0.19(+4.97%)
Dec 02, 2008 3.790 3.839 3.729 3.785 725,304 +0.08(+2.16%)
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.