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 )

8.590 +0.130 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2009 3.835 3.929 3.759 3.891 973,436 +0.12(+3.31%)
Mar 30, 2009 3.877 3.877 3.747 3.766 620,839 -0.15(-3.84%)
Mar 26, 2009 3.940 3.987 3.851 3.917 1,091,755 +0.04(+0.91%)
Mar 25, 2009 3.945 3.979 3.830 3.882 1,061,263 -0.02(-0.54%)
Mar 24, 2009 3.964 4.011 3.903 3.903 1,412,496 -0.14(-3.55%)
Mar 23, 2009 3.950 4.063 3.950 4.046 1,641,039 +0.22(+5.72%)
Mar 20, 2009 3.827 3.853 3.783 3.827 773,075 +0.01(+0.37%)
Mar 19, 2009 3.910 3.917 3.795 3.813 917,108 -0.10(-2.53%)
Mar 18, 2009 3.858 3.938 3.794 3.912 736,263 +0.07(+1.71%)
Mar 17, 2009 3.813 3.874 3.766 3.846 952,177 +0.08(+2.12%)
Mar 16, 2009 3.813 3.860 3.766 3.766 787,040 -0.02(-0.56%)
Mar 13, 2009 3.835 3.858 3.710 3.787 0 -0.04(-1.06%)
Mar 12, 2009 3.686 3.917 3.602 3.828 1,269,645 +0.18(+4.92%)
Mar 11, 2009 3.529 3.656 3.484 3.649 1,284,561 +0.14(+4.02%)
Mar 10, 2009 3.503 3.576 3.468 3.508 1,259,273 +0.03(+0.95%)
Mar 09, 2009 3.536 3.576 3.446 3.475 1,551,078 -0.07(-2.06%)
Mar 06, 2009 3.590 3.611 3.489 3.548 0 -0.06(-1.63%)
Mar 05, 2009 3.719 3.740 3.590 3.606 1,337,702 -0.20(-5.25%)
Mar 04, 2009 3.693 3.835 3.630 3.806 1,245,802 +0.03(+0.85%)
Mar 02, 2009 3.917 3.952 3.733 3.774 1,911,854 -0.20(-5.01%)
Feb 27, 2009 3.884 3.997 3.827 3.973 0 +0.02(+0.60%)
Feb 26, 2009 3.997 4.011 3.929 3.950 1,250,138 +0.01(+0.18%)
Feb 25, 2009 3.898 3.964 3.882 3.943 986,087 +0.01(+0.36%)
Feb 24, 2009 3.813 3.929 3.795 3.929 1,142,825 +0.06(+1.52%)
Feb 23, 2009 3.952 3.952 3.755 3.870 1,173,660 -0.05(-1.26%)
Feb 20, 2009 3.994 3.997 3.733 3.919 2,137,575 -0.09(-2.23%)
Feb 19, 2009 4.100 4.103 3.994 4.009 1,517,339 -0.03(-0.76%)
Feb 18, 2009 4.039 4.086 4.018 4.039 879,411 +0.02(+0.41%)
Feb 17, 2009 4.133 4.136 4.018 4.023 1,460,883 -0.12(-2.79%)
Feb 13, 2009 4.117 4.162 4.091 4.138 804,553 +0.02(+0.57%)
Feb 12, 2009 4.138 4.138 4.042 4.114 1,032,655 -0.03(-0.79%)
Feb 11, 2009 4.112 4.176 4.046 4.147 1,223,459 +0.05(+1.21%)
Feb 10, 2009 4.124 4.131 4.060 4.098 927,004 -0.04(-0.91%)
Feb 09, 2009 4.136 4.138 4.093 4.136 871,768 +0.01(+0.23%)
Feb 06, 2009 4.098 4.126 4.065 4.126 999,536 +0.05(+1.15%)
Feb 05, 2009 4.037 4.084 4.023 4.079 980,293 +0.01(+0.29%)
Feb 04, 2009 4.089 4.131 4.049 4.067 786,194 +0.02(+0.52%)
Feb 03, 2009 4.098 4.133 4.044 4.046 986,040 -0.01(-0.35%)
Feb 02, 2009 4.037 4.129 4.032 4.060 743,808 -0.02(-0.58%)
Jan 30, 2009 4.140 4.152 4.023 4.084 0 +0.00(+0.06%)
Jan 29, 2009 4.091 4.152 4.046 4.082 832,668 -0.04(-0.86%)
Jan 28, 2009 4.183 4.183 4.100 4.117 962,737 -0.01(-0.29%)
Jan 27, 2009 4.418 4.418 4.096 4.129 1,424,373 +0.04(+0.92%)
Jan 26, 2009 4.129 4.129 4.049 4.091 740,382 +0.02(+0.58%)
Jan 23, 2009 4.049 4.145 4.011 4.067 882,081 +0.03(+0.64%)
Jan 22, 2009 4.056 4.117 4.011 4.042 1,017,879 -0.04(-0.87%)
Jan 21, 2009 4.077 4.152 4.006 4.077 919,926 -0.00(-0.06%)
Jan 20, 2009 4.086 4.100 4.034 4.079 897,290 +0.01(+0.17%)
Jan 16, 2009 4.030 4.091 4.002 4.072 1,383,624 +0.07(+1.82%)
Jan 15, 2009 4.077 4.077 3.980 3.999 1,071,249 -0.04(-0.87%)
Jan 14, 2009 4.018 4.117 3.994 4.034 1,311,023 +0.01(+0.29%)
Jan 13, 2009 4.051 4.074 4.009 4.023 1,370,858 -0.06(-1.44%)
Jan 12, 2009 4.145 4.150 4.058 4.082 958,316 -0.07(-1.70%)
Jan 09, 2009 4.234 4.234 4.119 4.152 989,283 -0.02(-0.56%)
Jan 08, 2009 4.176 4.176 4.074 4.176 1,005,317 -0.02(-0.45%)
Jan 07, 2009 4.204 4.220 4.140 4.194 992,922 -0.04(-0.94%)
Jan 06, 2009 4.272 4.293 4.178 4.234 1,060,328 +0.01(+0.28%)
Jan 05, 2009 4.220 4.270 4.117 4.223 1,081,833 +0.02(+0.39%)
Jan 02, 2009 4.223 4.256 4.197 4.206 0 -0.02(-0.56%)
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.