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 29, 2012 3.232 3.232 3.214 3.217 877,539 -0.01(-0.19%)
Feb 28, 2012 3.220 3.223 3.216 3.223 671,439 +0.01(+0.19%)
Feb 27, 2012 3.214 3.223 3.211 3.217 873,153 -0.01(-0.19%)
Feb 24, 2012 3.226 3.229 3.214 3.223 605,147 +0.00(+0.00%)
Feb 23, 2012 3.208 3.223 3.205 3.223 1,552,402 +0.02(+0.57%)
Feb 22, 2012 3.208 3.222 3.205 3.205 778,474 -0.01(-0.28%)
Feb 21, 2012 3.214 3.235 3.211 3.214 902,970 +0.00(+0.09%)
Feb 17, 2012 3.205 3.214 3.196 3.211 587,410 +0.01(+0.19%)
Feb 16, 2012 3.190 3.211 3.187 3.205 862,977 +0.02(+0.47%)
Feb 15, 2012 3.208 3.220 3.187 3.190 677,852 -0.01(-0.19%)
Feb 14, 2012 3.190 3.226 3.190 3.196 1,137,600 -0.00(-0.09%)
Feb 13, 2012 3.202 3.208 3.187 3.199 1,357,796 +0.02(+0.57%)
Feb 10, 2012 3.193 3.199 3.178 3.181 1,169,934 -0.02(-0.75%)
Feb 09, 2012 3.202 3.210 3.193 3.205 1,122,657 +0.00(+0.00%)
Feb 08, 2012 3.208 3.211 3.193 3.205 1,422,754 +0.01(+0.19%)
Feb 07, 2012 3.202 3.232 3.190 3.199 1,574,500 -0.01(-0.28%)
Feb 06, 2012 3.205 3.208 3.190 3.208 1,207,464 -0.01(-0.28%)
Feb 03, 2012 3.223 3.229 3.211 3.217 1,943,018 +0.01(+0.28%)
Feb 02, 2012 3.214 3.214 3.205 3.208 1,423,797 -0.01(-0.38%)
Feb 01, 2012 3.199 3.220 3.199 3.220 1,588,321 +0.03(+0.93%)
Jan 31, 2012 3.196 3.217 3.181 3.191 1,381,102 +0.00(+0.12%)
Jan 30, 2012 3.181 3.196 3.169 3.187 1,432,907 -0.01(-0.19%)
Jan 27, 2012 3.184 3.193 3.178 3.193 699,400 +0.01(+0.19%)
Jan 26, 2012 3.208 3.208 3.166 3.187 1,164,326 +0.01(+0.19%)
Jan 25, 2012 3.160 3.196 3.160 3.181 1,247,190 +0.02(+0.48%)
Jan 24, 2012 3.172 3.184 3.157 3.166 930,245 -0.02(-0.57%)
Jan 23, 2012 3.181 3.190 3.172 3.184 990,979 +0.01(+0.29%)
Jan 20, 2012 3.160 3.193 3.154 3.175 1,675,734 +0.01(+0.38%)
Jan 19, 2012 3.154 3.163 3.148 3.163 1,161,516 +0.01(+0.47%)
Jan 18, 2012 3.128 3.157 3.128 3.148 2,079,776 +0.01(+0.37%)
Jan 17, 2012 3.122 3.139 3.122 3.136 1,569,875 +0.02(+0.75%)
Jan 13, 2012 3.107 3.121 3.092 3.113 1,796,145 -0.01(-0.38%)
Jan 12, 2012 3.125 3.134 3.116 3.125 1,234,935 +0.00(+0.09%)
Jan 11, 2012 3.136 3.139 3.119 3.122 740,306 -0.01(-0.47%)
Jan 10, 2012 3.145 3.148 3.131 3.136 1,406,471 +0.01(+0.47%)
Jan 09, 2012 3.116 3.128 3.113 3.122 770,952 +0.01(+0.19%)
Jan 06, 2012 3.110 3.125 3.098 3.116 1,020,782 +0.01(+0.38%)
Jan 05, 2012 3.081 3.107 3.067 3.104 1,096,425 +0.01(+0.47%)
Jan 04, 2012 3.057 3.104 3.019 3.090 3,558,691 +0.03(+0.86%)
Dec 30, 2011 3.054 3.081 3.043 3.063 2,609,969 +0.02(+0.67%)
Dec 29, 2011 3.019 3.069 3.016 3.043 2,890,268 +0.02(+0.78%)
Dec 28, 2011 3.049 3.060 3.019 3.019 2,802,183 -0.03(-1.06%)
Dec 27, 2011 3.051 3.069 3.043 3.051 1,411,111 -0.01(-0.19%)
Dec 23, 2011 3.057 3.078 3.051 3.057 1,424,334 +0.01(+0.29%)
Dec 21, 2011 3.060 3.072 3.040 3.049 1,215,254 -0.02(-0.67%)
Dec 20, 2011 3.066 3.078 3.054 3.069 1,998,668 +0.03(+0.87%)
Dec 19, 2011 3.075 3.084 3.013 3.043 1,701,824 -0.02(-0.57%)
Dec 16, 2011 3.069 3.084 3.054 3.060 1,232,427 -0.01(-0.29%)
Dec 15, 2011 3.081 3.087 3.054 3.069 1,029,611 +0.00(+0.00%)
Dec 14, 2011 3.066 3.088 3.054 3.069 1,625,659 -0.02(-0.57%)
Dec 13, 2011 3.090 3.107 3.081 3.087 1,312,822 +0.01(+0.19%)
Dec 12, 2011 3.084 3.087 3.057 3.081 1,487,286 -0.03(-0.85%)
Dec 09, 2011 3.069 3.107 3.069 3.107 1,354,026 +0.03(+1.05%)
Dec 08, 2011 3.098 3.105 3.069 3.075 1,354,855 -0.04(-1.32%)
Dec 07, 2011 3.107 3.122 3.081 3.116 1,027,380 +0.00(+0.09%)
Dec 06, 2011 3.098 3.119 3.087 3.113 1,306,897 +0.01(+0.19%)
Dec 05, 2011 3.101 3.110 3.095 3.107 1,429,894 +0.02(+0.74%)
Dec 02, 2011 3.087 3.098 3.078 3.084 871,891 +0.01(+0.21%)
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.