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 +0.070 (+0.82%)
Streaming Delayed Price Updated: 12:49 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 26, 2010 3.984 4.020 3.979 3.994 814,187 +0.02(+0.49%)
Feb 25, 2010 3.921 3.974 3.919 3.974 613,884 +0.03(+0.73%)
Feb 24, 2010 3.931 3.955 3.931 3.945 760,781 +0.03(+0.68%)
Feb 23, 2010 3.950 3.967 3.914 3.919 905,994 -0.03(-0.80%)
Feb 22, 2010 3.994 3.994 3.938 3.950 652,153 +0.00(+0.00%)
Feb 19, 2010 3.936 3.962 3.919 3.950 670,684 +0.00(+0.06%)
Feb 18, 2010 3.941 3.962 3.938 3.948 515,562 -0.01(-0.31%)
Feb 17, 2010 3.972 3.979 3.943 3.960 645,125 +0.00(+0.00%)
Feb 16, 2010 3.986 4.035 3.938 3.960 995,839 -0.02(-0.43%)
Feb 12, 2010 3.950 3.977 3.977 3.977 600,155 +0.02(+0.49%)
Feb 11, 2010 3.986 3.986 3.953 3.957 870,130 -0.02(-0.55%)
Feb 10, 2010 3.945 3.991 3.931 3.979 1,064,245 +0.03(+0.86%)
Feb 09, 2010 3.916 3.967 3.907 3.945 875,879 +0.04(+0.99%)
Feb 08, 2010 3.936 3.957 3.899 3.907 668,821 -0.00(-0.06%)
Feb 05, 2010 3.880 3.912 3.842 3.909 1,363,739 +0.02(+0.62%)
Feb 04, 2010 3.938 3.938 3.866 3.885 1,379,608 -0.06(-1.53%)
Feb 03, 2010 3.919 3.972 3.890 3.945 1,397,633 +0.02(+0.55%)
Feb 02, 2010 3.945 3.945 3.909 3.924 1,117,907 -0.01(-0.29%)
Feb 01, 2010 3.938 3.960 3.897 3.935 856,409 +0.01(+0.36%)
Jan 29, 2010 3.972 3.986 3.887 3.921 898,113 -0.07(-1.65%)
Jan 28, 2010 3.960 4.001 3.904 3.987 1,296,314 +0.03(+0.81%)
Jan 27, 2010 3.999 4.001 3.941 3.955 961,498 -0.06(-1.44%)
Jan 26, 2010 4.037 4.081 4.006 4.013 1,078,706 -0.01(-0.36%)
Jan 25, 2010 4.061 4.070 4.013 4.028 1,189,892 -0.03(-0.71%)
Jan 22, 2010 4.044 4.076 4.018 4.057 1,054,369 -0.02(-0.47%)
Jan 21, 2010 4.090 4.105 4.057 4.076 1,544,150 -0.01(-0.30%)
Jan 20, 2010 4.098 4.102 4.015 4.088 1,717,301 +0.07(+1.62%)
Jan 19, 2010 4.034 4.070 4.023 4.023 1,317,642 +0.00(+0.06%)
Jan 15, 2010 4.013 4.020 4.020 4.020 834,445 -0.01(-0.35%)
Jan 14, 2010 4.044 4.044 4.018 4.035 982,461 +0.02(+0.41%)
Jan 13, 2010 4.023 4.037 3.999 4.018 961,912 +0.02(+0.47%)
Jan 12, 2010 3.999 4.018 3.957 3.999 1,181,720 -0.02(-0.58%)
Jan 11, 2010 4.070 4.074 4.011 4.023 1,079,215 -0.05(-1.33%)
Jan 08, 2010 3.997 4.079 3.997 4.077 967,132 +0.06(+1.58%)
Jan 07, 2010 3.997 4.020 3.990 4.013 940,156 +0.02(+0.59%)
Jan 06, 2010 3.992 4.009 3.962 3.990 798,241 +0.02(+0.59%)
Jan 05, 2010 3.964 3.976 3.931 3.966 797,701 +0.01(+0.36%)
Jan 04, 2010 3.917 3.971 3.886 3.952 1,454,192 +0.03(+0.84%)
Dec 31, 2009 3.917 3.919 3.919 3.919 776,208 +0.01(+0.30%)
Dec 30, 2009 3.954 3.966 3.893 3.907 938,808 -0.04(-1.01%)
Dec 29, 2009 3.969 3.971 3.933 3.947 650,055 -0.00(-0.12%)
Dec 28, 2009 3.931 3.966 3.914 3.952 657,788 +0.02(+0.54%)
Dec 24, 2009 3.896 3.932 3.872 3.931 362,794 +0.06(+1.58%)
Dec 23, 2009 3.886 3.886 3.849 3.870 1,432,173 +0.00(+0.06%)
Dec 22, 2009 3.853 3.879 3.846 3.867 1,049,361 -0.00(-0.06%)
Dec 21, 2009 3.905 3.905 3.832 3.870 899,058 +0.03(+0.73%)
Dec 18, 2009 3.818 3.856 3.818 3.842 1,076,447 +0.02(+0.49%)
Dec 17, 2009 3.849 3.871 3.820 3.823 1,076,307 -0.04(-1.16%)
Dec 16, 2009 3.860 3.886 3.849 3.867 1,022,351 -0.00(-0.12%)
Dec 15, 2009 3.851 3.874 3.842 3.872 858,093 +0.02(+0.40%)
Dec 14, 2009 3.874 3.879 3.844 3.857 1,120,486 +0.01(+0.21%)
Dec 11, 2009 3.846 3.853 3.825 3.849 758,529 +0.00(+0.00%)
Dec 10, 2009 3.818 3.849 3.811 3.849 748,799 +0.03(+0.80%)
Dec 09, 2009 3.792 3.823 3.792 3.818 1,265,671 +0.01(+0.19%)
Dec 08, 2009 3.813 3.816 3.776 3.811 855,636 -0.01(-0.31%)
Dec 07, 2009 3.809 3.830 3.795 3.823 893,987 +0.01(+0.25%)
Dec 04, 2009 3.804 3.835 3.792 3.813 870,714 +0.01(+0.31%)
Dec 03, 2009 3.813 3.830 3.802 3.802 615,874 -0.01(-0.31%)
Dec 02, 2009 3.816 3.865 3.804 3.813 1,133,779 -0.02(-0.49%)
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.