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 28, 2013 3.594 3.617 3.584 3.597 1,144,858 +0.01(+0.19%)
Feb 27, 2013 3.541 3.594 3.537 3.591 682,943 +0.04(+1.03%)
Feb 26, 2013 3.554 3.561 3.534 3.554 746,821 -0.01(-0.37%)
Feb 22, 2013 3.561 3.567 3.547 3.567 640,293 +0.02(+0.56%)
Feb 21, 2013 3.564 3.564 3.514 3.547 800,401 -0.02(-0.56%)
Feb 20, 2013 3.611 3.611 3.561 3.567 726,652 -0.04(-1.02%)
Feb 19, 2013 3.604 3.617 3.597 3.604 526,697 +0.01(+0.31%)
Feb 15, 2013 3.586 3.600 3.580 3.593 769,287 +0.00(+0.09%)
Feb 14, 2013 3.596 3.596 3.580 3.590 716,383 -0.01(-0.37%)
Feb 13, 2013 3.593 3.606 3.593 3.603 1,028,106 +0.00(+0.09%)
Feb 12, 2013 3.596 3.600 3.590 3.600 603,742 +0.01(+0.18%)
Feb 11, 2013 3.596 3.596 3.583 3.593 495,726 -0.00(-0.09%)
Feb 08, 2013 3.583 3.606 3.583 3.596 575,900 +0.01(+0.28%)
Feb 07, 2013 3.586 3.586 3.557 3.586 356,268 +0.01(+0.18%)
Feb 06, 2013 3.570 3.580 3.563 3.580 499,303 +0.03(+0.74%)
Feb 04, 2013 3.560 3.576 3.547 3.553 1,004,798 -0.03(-0.74%)
Feb 01, 2013 3.576 3.593 3.573 3.580 896,822 +0.01(+0.18%)
Jan 31, 2013 3.570 3.593 3.553 3.573 1,094,535 +0.00(+0.00%)
Jan 30, 2013 3.576 3.576 3.557 3.573 482,848 +0.00(+0.00%)
Jan 29, 2013 3.560 3.580 3.560 3.573 375,090 +0.00(+0.09%)
Jan 28, 2013 3.570 3.577 3.553 3.570 523,532 +0.00(+0.09%)
Jan 25, 2013 3.567 3.570 3.547 3.567 634,142 +0.01(+0.19%)
Jan 24, 2013 3.550 3.567 3.543 3.560 618,594 +0.01(+0.39%)
Jan 23, 2013 3.550 3.563 3.540 3.546 501,452 -0.00(-0.11%)
Jan 22, 2013 3.540 3.557 3.537 3.550 648,021 +0.00(+0.12%)
Jan 18, 2013 3.543 3.547 3.520 3.546 570,236 +0.01(+0.19%)
Jan 17, 2013 3.526 3.546 3.523 3.539 490,989 +0.03(+0.74%)
Jan 16, 2013 3.520 3.523 3.497 3.513 617,955 -0.01(-0.37%)
Jan 15, 2013 3.529 3.533 3.503 3.526 736,853 -0.01(-0.37%)
Jan 14, 2013 3.539 3.546 3.526 3.539 289,639 -0.00(-0.09%)
Jan 11, 2013 3.539 3.546 3.523 3.543 297,411 +0.01(+0.28%)
Jan 10, 2013 3.513 3.539 3.513 3.533 531,276 +0.02(+0.65%)
Jan 09, 2013 3.497 3.516 3.497 3.510 499,206 +0.02(+0.47%)
Jan 08, 2013 3.487 3.500 3.480 3.493 596,637 +0.01(+0.19%)
Jan 07, 2013 3.493 3.510 3.477 3.487 610,908 -0.01(-0.28%)
Jan 04, 2013 3.484 3.510 3.480 3.497 567,430 +0.01(+0.19%)
Jan 03, 2013 3.471 3.490 3.454 3.490 578,872 +0.02(+0.47%)
Jan 02, 2013 3.448 3.474 3.435 3.474 541,994 +0.06(+1.82%)
Dec 31, 2012 3.363 3.415 3.356 3.412 1,245,115 +0.05(+1.46%)
Dec 28, 2012 3.372 3.392 3.343 3.363 1,004,069 -0.04(-1.06%)
Dec 27, 2012 3.389 3.399 3.363 3.399 592,495 +0.01(+0.29%)
Dec 26, 2012 3.386 3.402 3.382 3.389 815,685 -0.00(-0.08%)
Dec 24, 2012 3.382 3.392 3.372 3.392 867,968 -0.00(-0.01%)
Dec 21, 2012 3.382 3.399 3.372 3.392 763,178 -0.02(-0.48%)
Dec 20, 2012 3.389 3.408 3.376 3.408 823,808 +0.02(+0.58%)
Dec 19, 2012 3.412 3.412 3.386 3.389 671,146 -0.02(-0.67%)
Dec 18, 2012 3.382 3.415 3.382 3.412 594,733 +0.03(+0.87%)
Dec 17, 2012 3.395 3.405 3.372 3.382 890,288 -0.01(-0.39%)
Dec 14, 2012 3.372 3.405 3.372 3.395 719,746 +0.01(+0.29%)
Dec 13, 2012 3.389 3.395 3.369 3.386 854,137 +0.00(+0.00%)
Dec 12, 2012 3.369 3.399 3.366 3.386 1,001,883 +0.02(+0.49%)
Dec 11, 2012 3.356 3.376 3.356 3.369 537,876 +0.02(+0.59%)
Dec 10, 2012 3.356 3.363 3.340 3.350 551,749 -0.01(-0.20%)
Dec 07, 2012 3.369 3.382 3.351 3.356 580,600 -0.01(-0.39%)
Dec 06, 2012 3.363 3.379 3.352 3.369 852,178 +0.01(+0.39%)
Dec 05, 2012 3.346 3.359 3.336 3.356 598,946 +0.01(+0.20%)
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.