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 )

8.465 +0.005 (+0.06%)
Streaming Delayed Price Updated: 3:37 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 28, 2011 3.523 3.531 3.515 3.531 929,275 +0.01(+0.31%)
Feb 25, 2011 3.490 3.526 3.488 3.520 1,011,729 +0.03(+0.85%)
Feb 24, 2011 3.458 3.490 3.445 3.490 1,147,068 +0.02(+0.67%)
Feb 23, 2011 3.480 3.499 3.442 3.467 1,335,945 -0.02(-0.66%)
Feb 22, 2011 3.515 3.517 3.482 3.490 1,464,614 -0.04(-1.07%)
Feb 18, 2011 3.531 3.536 3.523 3.528 1,066,459 +0.00(+0.00%)
Feb 17, 2011 3.536 3.547 3.528 3.528 787,127 -0.01(-0.23%)
Feb 16, 2011 3.536 3.542 3.523 3.536 973,145 +0.01(+0.15%)
Feb 15, 2011 3.534 3.534 3.523 3.531 1,432,318 -0.01(-0.23%)
Feb 14, 2011 3.528 3.545 3.528 3.539 935,181 +0.00(+0.00%)
Feb 11, 2011 3.528 3.539 3.523 3.539 958,661 +0.01(+0.15%)
Feb 10, 2011 3.528 3.539 3.520 3.534 787,774 -0.01(-0.15%)
Feb 09, 2011 3.526 3.542 3.526 3.539 696,554 -0.02(-0.46%)
Feb 08, 2011 3.534 3.555 3.528 3.555 740,823 +0.02(+0.61%)
Feb 07, 2011 3.545 3.550 3.528 3.534 1,401,545 -0.01(-0.23%)
Feb 04, 2011 3.520 3.545 3.520 3.542 892,987 +0.01(+0.30%)
Feb 03, 2011 3.536 3.545 3.507 3.531 1,211,717 +0.01(+0.23%)
Feb 02, 2011 3.526 3.547 3.520 3.523 905,196 -0.01(-0.31%)
Feb 01, 2011 3.512 3.539 3.512 3.534 1,495,913 +0.03(+0.77%)
Jan 31, 2011 3.536 3.536 3.490 3.507 879,945 +0.01(+0.15%)
Jan 28, 2011 3.542 3.550 3.490 3.501 1,034,635 -0.03(-0.84%)
Jan 27, 2011 3.545 3.553 3.531 3.531 856,980 -0.01(-0.22%)
Jan 26, 2011 3.542 3.550 3.531 3.539 890,930 -0.00(-0.08%)
Jan 25, 2011 3.536 3.542 3.496 3.542 1,191,130 +0.02(+0.69%)
Jan 24, 2011 3.520 3.531 3.509 3.517 1,183,474 -0.00(-0.08%)
Jan 21, 2011 3.542 3.545 3.515 3.520 1,128,930 -0.02(-0.46%)
Jan 20, 2011 3.534 3.542 3.517 3.536 1,067,513 +0.01(+0.23%)
Jan 19, 2011 3.552 3.552 3.526 3.528 2,235,632 -0.02(-0.52%)
Jan 18, 2011 3.539 3.555 3.536 3.547 1,351,138 -0.01(-0.15%)
Jan 14, 2011 3.539 3.555 3.536 3.552 977,285 +0.01(+0.22%)
Jan 13, 2011 3.542 3.547 3.515 3.544 1,468,445 +0.02(+0.52%)
Jan 12, 2011 3.555 3.557 3.523 3.526 2,103,532 -0.01(-0.30%)
Jan 11, 2011 3.550 3.555 3.523 3.536 1,181,077 +0.00(+0.00%)
Jan 10, 2011 3.536 3.550 3.531 3.536 1,242,504 -0.01(-0.30%)
Jan 07, 2011 3.544 3.547 3.526 3.547 1,191,346 +0.01(+0.30%)
Jan 06, 2011 3.513 3.542 3.513 3.536 1,134,091 +0.01(+0.30%)
Jan 05, 2011 3.528 3.528 3.497 3.526 1,469,745 +0.01(+0.30%)
Jan 04, 2011 3.536 3.536 3.499 3.515 1,245,828 -0.01(-0.30%)
Jan 03, 2011 3.510 3.526 3.499 3.526 1,075,411 +0.02(+0.60%)
Dec 31, 2010 3.484 3.505 3.476 3.505 1,636,005 +0.02(+0.61%)
Dec 30, 2010 3.455 3.484 3.447 3.484 2,079,448 +0.03(+0.84%)
Dec 29, 2010 3.455 3.462 3.439 3.455 1,668,016 +0.01(+0.23%)
Dec 28, 2010 3.462 3.473 3.441 3.447 1,471,802 -0.02(-0.46%)
Dec 27, 2010 3.452 3.476 3.449 3.462 1,341,240 -0.01(-0.23%)
Dec 23, 2010 3.447 3.481 3.447 3.470 1,213,843 +0.01(+0.31%)
Dec 22, 2010 3.462 3.481 3.439 3.460 1,654,693 +0.00(+0.00%)
Dec 21, 2010 3.452 3.462 3.447 3.460 1,435,149 +0.02(+0.46%)
Dec 20, 2010 3.455 3.481 3.412 3.444 2,743,352 +0.01(+0.38%)
Dec 17, 2010 3.418 3.433 3.413 3.431 2,369,858 +0.01(+0.39%)
Dec 16, 2010 3.418 3.449 3.394 3.418 3,591,863 +0.02(+0.54%)
Dec 15, 2010 3.394 3.423 3.367 3.399 6,279,101 -0.06(-1.68%)
Dec 14, 2010 3.494 3.494 3.436 3.457 2,504,008 -0.02(-0.61%)
Dec 13, 2010 3.484 3.491 3.460 3.478 1,386,071 -0.01(-0.23%)
Dec 10, 2010 3.526 3.528 3.476 3.486 1,513,753 -0.02(-0.60%)
Dec 09, 2010 3.523 3.536 3.486 3.507 1,427,419 -0.03(-0.82%)
Dec 08, 2010 3.552 3.557 3.518 3.536 1,087,157 +0.00(+0.07%)
Dec 07, 2010 3.579 3.579 3.523 3.534 987,659 -0.01(-0.15%)
Dec 06, 2010 3.552 3.555 3.521 3.539 1,069,192 -0.01(-0.15%)
Dec 03, 2010 3.523 3.550 3.513 3.544 1,181,661 +0.02(+0.60%)
Dec 02, 2010 3.531 3.552 3.513 3.523 1,604,524 -0.01(-0.22%)
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.