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, 2010 4.032 4.090 4.032 4.086 875,634 +0.04(+0.96%)
Mar 30, 2010 4.078 4.078 4.035 4.047 650,109 -0.02(-0.42%)
Mar 29, 2010 4.076 4.089 4.059 4.064 624,165 -0.01(-0.24%)
Mar 26, 2010 4.102 4.102 4.059 4.073 967,504 -0.01(-0.24%)
Mar 25, 2010 4.095 4.107 4.073 4.083 1,004,030 -0.01(-0.18%)
Mar 24, 2010 4.069 4.098 4.061 4.090 824,220 +0.02(+0.53%)
Mar 23, 2010 4.057 4.069 4.043 4.069 962,508 +0.03(+0.66%)
Mar 22, 2010 4.008 4.049 4.001 4.042 723,323 +0.03(+0.72%)
Mar 19, 2010 4.018 4.039 4.001 4.013 760,980 -0.01(-0.32%)
Mar 18, 2010 4.037 4.054 4.018 4.026 661,164 -0.01(-0.16%)
Mar 17, 2010 4.023 4.049 4.015 4.032 824,410 +0.01(+0.30%)
Mar 16, 2010 3.994 4.044 3.994 4.020 810,524 +0.02(+0.48%)
Mar 15, 2010 4.003 4.003 3.989 4.001 967,814 +0.01(+0.18%)
Mar 12, 2010 3.994 4.008 3.994 3.994 754,490 +0.00(+0.12%)
Mar 11, 2010 3.991 4.008 3.974 3.989 818,309 -0.01(-0.24%)
Mar 10, 2010 3.979 4.008 3.977 3.999 756,402 +0.01(+0.18%)
Mar 09, 2010 3.965 4.001 3.962 3.991 604,112 +0.02(+0.49%)
Mar 08, 2010 3.972 3.982 3.956 3.972 629,082 +0.01(+0.18%)
Mar 05, 2010 3.970 3.979 3.953 3.965 1,243,935 +0.01(+0.18%)
Mar 04, 2010 3.965 3.974 3.953 3.957 757,317 -0.01(-0.30%)
Mar 03, 2010 3.982 3.982 3.953 3.970 1,005,400 -0.02(-0.42%)
Mar 02, 2010 3.996 4.013 3.984 3.986 687,020 -0.00(-0.12%)
Mar 01, 2010 3.991 4.018 3.982 3.991 519,482 -0.00(-0.06%)
Feb 26, 2010 3.984 4.020 3.979 3.994 814,187 +0.02(+0.49%)
Feb 25, 2010 3.921 3.974 3.919 3.974 613,884 +0.03(+0.73%)
Feb 24, 2010 3.931 3.955 3.931 3.945 760,781 +0.03(+0.68%)
Feb 23, 2010 3.950 3.967 3.914 3.919 905,994 -0.03(-0.80%)
Feb 22, 2010 3.994 3.994 3.938 3.950 652,153 +0.00(+0.00%)
Feb 19, 2010 3.936 3.962 3.919 3.950 670,684 +0.00(+0.06%)
Feb 18, 2010 3.941 3.962 3.938 3.948 515,562 -0.01(-0.31%)
Feb 17, 2010 3.972 3.979 3.943 3.960 645,125 +0.00(+0.00%)
Feb 16, 2010 3.986 4.035 3.938 3.960 995,839 -0.02(-0.43%)
Feb 12, 2010 3.950 3.977 3.977 3.977 600,155 +0.02(+0.49%)
Feb 11, 2010 3.986 3.986 3.953 3.957 870,130 -0.02(-0.55%)
Feb 10, 2010 3.945 3.991 3.931 3.979 1,064,245 +0.03(+0.86%)
Feb 09, 2010 3.916 3.967 3.907 3.945 875,879 +0.04(+0.99%)
Feb 08, 2010 3.936 3.957 3.899 3.907 668,821 -0.00(-0.06%)
Feb 05, 2010 3.880 3.912 3.842 3.909 1,363,739 +0.02(+0.62%)
Feb 04, 2010 3.938 3.938 3.866 3.885 1,379,608 -0.06(-1.53%)
Feb 03, 2010 3.919 3.972 3.890 3.945 1,397,633 +0.02(+0.55%)
Feb 02, 2010 3.945 3.945 3.909 3.924 1,117,907 -0.01(-0.29%)
Feb 01, 2010 3.938 3.960 3.897 3.935 856,409 +0.01(+0.36%)
Jan 29, 2010 3.972 3.986 3.887 3.921 898,113 -0.07(-1.65%)
Jan 28, 2010 3.960 4.001 3.904 3.987 1,296,314 +0.03(+0.81%)
Jan 27, 2010 3.999 4.001 3.941 3.955 961,498 -0.06(-1.44%)
Jan 26, 2010 4.037 4.081 4.006 4.013 1,078,706 -0.01(-0.36%)
Jan 25, 2010 4.061 4.070 4.013 4.028 1,189,892 -0.03(-0.71%)
Jan 22, 2010 4.044 4.076 4.018 4.057 1,054,369 -0.02(-0.47%)
Jan 21, 2010 4.090 4.105 4.057 4.076 1,544,150 -0.01(-0.30%)
Jan 20, 2010 4.098 4.102 4.015 4.088 1,717,301 +0.07(+1.62%)
Jan 19, 2010 4.034 4.070 4.023 4.023 1,317,642 +0.00(+0.06%)
Jan 15, 2010 4.013 4.020 4.020 4.020 834,445 -0.01(-0.35%)
Jan 14, 2010 4.044 4.044 4.018 4.035 982,461 +0.02(+0.41%)
Jan 13, 2010 4.023 4.037 3.999 4.018 961,912 +0.02(+0.47%)
Jan 12, 2010 3.999 4.018 3.957 3.999 1,181,720 -0.02(-0.58%)
Jan 11, 2010 4.070 4.074 4.011 4.023 1,079,215 -0.05(-1.33%)
Jan 08, 2010 3.997 4.079 3.997 4.077 967,132 +0.06(+1.58%)
Jan 07, 2010 3.997 4.020 3.990 4.013 940,156 +0.02(+0.59%)
Jan 06, 2010 3.992 4.009 3.962 3.990 798,241 +0.02(+0.59%)
Jan 05, 2010 3.964 3.976 3.931 3.966 797,701 +0.01(+0.36%)
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.