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 )

8.495 +0.035 (+0.41%)
Streaming Delayed Price Updated: 10:00 AM 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 (%)
Mar 31, 2008 4.366 4.368 4.296 4.321 566,555 -0.07(-1.61%)
Mar 28, 2008 4.373 4.399 4.307 4.392 567,350 +0.04(+0.86%)
Mar 27, 2008 4.383 4.409 4.354 4.354 710,086 -0.00(-0.05%)
Mar 26, 2008 4.357 4.387 4.263 4.357 700,377 -0.01(-0.16%)
Mar 25, 2008 4.321 4.392 4.270 4.364 689,121 +0.08(+1.81%)
Mar 24, 2008 4.324 4.329 4.258 4.286 593,013 +0.04(+0.94%)
Mar 21, 2008 4.258 4.338 4.232 4.246 660,508 +0.00(+0.00%)
Mar 20, 2008 4.258 4.338 4.232 4.246 660,508 -0.01(-0.33%)
Mar 19, 2008 4.314 4.366 4.234 4.260 686,515 -0.07(-1.58%)
Mar 18, 2008 4.293 4.329 4.253 4.329 460,343 +0.09(+2.22%)
Mar 17, 2008 4.244 4.314 4.234 4.234 672,415 -0.09(-2.12%)
Mar 14, 2008 4.380 4.387 4.281 4.326 587,321 -0.08(-1.71%)
Mar 13, 2008 4.331 4.401 4.249 4.401 774,465 +0.06(+1.35%)
Mar 12, 2008 4.326 4.343 4.272 4.343 559,780 -0.00(-0.05%)
Mar 11, 2008 4.373 4.390 4.270 4.345 786,368 +0.08(+1.76%)
Mar 10, 2008 4.345 4.354 4.251 4.270 515,145 -0.11(-2.47%)
Mar 07, 2008 4.397 4.397 4.307 4.378 619,929 +0.00(+0.11%)
Mar 06, 2008 4.329 4.392 4.305 4.373 571,508 +0.03(+0.76%)
Mar 05, 2008 4.354 4.387 4.307 4.340 817,046 -0.07(-1.60%)
Mar 04, 2008 3.999 4.411 3.999 4.411 974,146 +0.09(+2.18%)
Mar 03, 2008 4.265 4.340 4.265 4.317 690,149 +0.05(+1.27%)
Feb 29, 2008 4.423 4.423 4.263 4.263 811,257 -0.12(-2.84%)
Feb 28, 2008 4.343 4.411 4.305 4.387 684,793 +0.03(+0.59%)
Feb 27, 2008 4.307 4.397 4.300 4.361 595,113 +0.06(+1.42%)
Feb 26, 2008 4.352 4.383 4.284 4.300 929,686 -0.05(-1.14%)
Feb 25, 2008 4.326 4.359 4.284 4.350 569,344 +0.04(+1.04%)
Feb 22, 2008 4.277 4.324 4.234 4.305 818,845 +0.06(+1.44%)
Feb 21, 2008 4.310 4.333 4.223 4.244 1,015,511 -0.05(-1.15%)
Feb 20, 2008 4.223 4.303 4.192 4.293 785,696 +0.06(+1.39%)
Feb 19, 2008 4.267 4.293 4.223 4.234 617,438 +0.04(+0.84%)
Feb 18, 2008 4.234 4.258 4.185 4.199 0 +0.00(+0.00%)
Feb 15, 2008 4.234 4.258 4.185 4.199 826,369 -0.04(-0.83%)
Feb 14, 2008 4.347 4.357 4.176 4.234 1,118,076 -0.09(-2.17%)
Feb 13, 2008 4.427 4.432 4.298 4.329 723,923 -0.05(-1.23%)
Feb 12, 2008 4.376 4.416 4.376 4.383 549,935 +0.03(+0.65%)
Feb 11, 2008 4.383 4.416 4.352 4.354 524,557 -0.05(-1.07%)
Feb 08, 2008 4.317 4.423 4.293 4.401 531,575 +0.09(+2.02%)
Feb 07, 2008 4.324 4.364 4.249 4.314 422,612 -0.02(-0.43%)
Feb 06, 2008 4.399 4.439 4.319 4.333 1,086,029 -0.09(-2.02%)
Feb 05, 2008 4.317 4.423 4.284 4.423 1,216,535 +0.10(+2.40%)
Feb 04, 2008 4.385 4.390 4.319 4.319 967,497 -0.07(-1.50%)
Feb 01, 2008 4.310 4.390 4.310 4.385 739,319 +0.08(+1.97%)
Jan 31, 2008 4.317 4.340 4.279 4.300 836,996 +0.00(+0.00%)
Jan 30, 2008 4.274 4.350 4.211 4.300 930,791 -0.01(-0.16%)
Jan 29, 2008 4.281 4.329 4.253 4.307 659,883 +0.04(+0.88%)
Jan 28, 2008 4.289 4.289 4.211 4.270 848,664 +0.00(+0.06%)
Jan 25, 2008 4.303 4.317 4.220 4.267 742,626 -0.01(-0.33%)
Jan 24, 2008 4.241 4.296 4.239 4.281 727,935 +0.06(+1.39%)
Jan 23, 2008 4.246 4.246 4.140 4.223 772,808 -0.03(-0.66%)
Jan 22, 2008 4.006 4.270 4.006 4.251 1,251,621 -0.10(-2.38%)
Jan 21, 2008 4.333 4.392 4.277 4.354 0 +0.00(+0.00%)
Jan 18, 2008 4.333 4.392 4.277 4.354 862,837 +0.00(+0.11%)
Jan 17, 2008 4.434 4.434 4.347 4.350 1,464,127 -0.08(-1.81%)
Jan 16, 2008 4.340 4.434 4.340 4.430 908,644 +0.06(+1.29%)
Jan 15, 2008 4.411 4.437 4.329 4.373 1,097,638 -0.07(-1.54%)
Jan 14, 2008 4.451 4.470 4.406 4.441 684,390 -0.01(-0.21%)
Jan 11, 2008 4.399 4.451 4.392 4.451 704,794 +0.03(+0.64%)
Jan 10, 2008 4.401 4.451 4.394 4.423 923,263 +0.04(+0.86%)
Jan 09, 2008 4.350 4.441 4.279 4.385 965,980 +0.05(+1.25%)
Jan 08, 2008 4.352 4.369 4.329 4.331 800,863 -0.01(-0.22%)
Jan 07, 2008 4.430 4.444 4.298 4.340 1,459,140 -0.08(-1.91%)
Jan 04, 2008 4.441 4.444 4.376 4.425 827,623 -0.03(-0.74%)
Jan 03, 2008 4.423 4.460 4.364 4.458 855,457 +0.06(+1.39%)
Jan 02, 2008 4.392 4.406 4.350 4.397 1,066,011 -0.00(-0.05%)
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.