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 30, 2012 3.199 3.208 3.199 3.199 933,650 +0.00(+0.09%)
Mar 29, 2012 3.196 3.202 3.184 3.196 904,395 -0.01(-0.28%)
Mar 28, 2012 3.217 3.220 3.205 3.205 452,020 -0.01(-0.38%)
Mar 27, 2012 3.217 3.223 3.211 3.217 1,030,645 +0.00(+0.00%)
Mar 26, 2012 3.217 3.232 3.205 3.217 1,780,911 +0.01(+0.19%)
Mar 23, 2012 3.202 3.214 3.202 3.211 830,959 +0.01(+0.38%)
Mar 22, 2012 3.202 3.214 3.193 3.199 1,069,464 -0.01(-0.28%)
Mar 21, 2012 3.208 3.223 3.205 3.208 751,235 +0.00(+0.00%)
Mar 20, 2012 3.208 3.220 3.205 3.208 712,585 -0.01(-0.38%)
Mar 19, 2012 3.217 3.226 3.214 3.220 1,264,390 +0.00(+0.09%)
Mar 16, 2012 3.223 3.229 3.217 3.217 841,236 +0.00(+0.09%)
Mar 15, 2012 3.211 3.223 3.211 3.214 818,580 +0.00(+0.09%)
Mar 14, 2012 3.229 3.238 3.211 3.211 1,102,235 -0.04(-1.12%)
Mar 13, 2012 3.226 3.247 3.223 3.247 1,184,607 +0.02(+0.75%)
Mar 12, 2012 3.220 3.231 3.214 3.223 861,097 +0.00(+0.00%)
Mar 09, 2012 3.232 3.232 3.220 3.223 513,545 -0.00(-0.09%)
Mar 08, 2012 3.223 3.232 3.214 3.226 588,044 +0.01(+0.38%)
Mar 07, 2012 3.196 3.214 3.193 3.214 623,211 +0.02(+0.57%)
Mar 06, 2012 3.220 3.220 3.187 3.196 1,174,529 -0.03(-1.03%)
Mar 05, 2012 3.232 3.238 3.226 3.229 820,924 -0.01(-0.19%)
Mar 02, 2012 3.235 3.238 3.223 3.235 1,019,879 -0.01(-0.19%)
Mar 01, 2012 3.220 3.241 3.220 3.241 1,007,463 +0.02(+0.75%)
Feb 29, 2012 3.232 3.232 3.214 3.217 877,621 -0.01(-0.19%)
Feb 28, 2012 3.220 3.223 3.216 3.223 671,502 +0.01(+0.19%)
Feb 27, 2012 3.214 3.223 3.211 3.217 873,234 -0.01(-0.19%)
Feb 24, 2012 3.226 3.229 3.214 3.223 605,204 +0.00(+0.00%)
Feb 23, 2012 3.208 3.223 3.205 3.223 1,552,547 +0.02(+0.57%)
Feb 22, 2012 3.208 3.222 3.205 3.205 778,546 -0.01(-0.28%)
Feb 21, 2012 3.214 3.235 3.211 3.214 903,055 +0.00(+0.09%)
Feb 17, 2012 3.205 3.214 3.196 3.211 587,464 +0.01(+0.19%)
Feb 16, 2012 3.190 3.211 3.187 3.205 863,057 +0.02(+0.47%)
Feb 15, 2012 3.208 3.220 3.187 3.190 677,915 -0.01(-0.19%)
Feb 14, 2012 3.190 3.226 3.190 3.196 1,137,706 -0.00(-0.09%)
Feb 13, 2012 3.202 3.208 3.187 3.199 1,357,923 +0.02(+0.57%)
Feb 10, 2012 3.193 3.199 3.178 3.181 1,170,043 -0.02(-0.75%)
Feb 09, 2012 3.202 3.210 3.193 3.205 1,122,761 +0.00(+0.00%)
Feb 08, 2012 3.208 3.211 3.193 3.205 1,422,887 +0.01(+0.19%)
Feb 07, 2012 3.202 3.232 3.190 3.199 1,574,646 -0.01(-0.28%)
Feb 06, 2012 3.205 3.208 3.190 3.208 1,207,577 -0.01(-0.28%)
Feb 03, 2012 3.223 3.229 3.211 3.217 1,943,199 +0.01(+0.28%)
Feb 02, 2012 3.214 3.214 3.205 3.208 1,423,930 -0.01(-0.38%)
Feb 01, 2012 3.199 3.220 3.199 3.220 1,588,469 +0.03(+0.93%)
Jan 31, 2012 3.196 3.217 3.181 3.190 1,381,231 +0.00(+0.12%)
Jan 30, 2012 3.181 3.196 3.168 3.187 1,433,041 -0.01(-0.19%)
Jan 27, 2012 3.184 3.193 3.178 3.193 699,465 +0.01(+0.19%)
Jan 26, 2012 3.208 3.208 3.165 3.187 1,164,434 +0.01(+0.19%)
Jan 25, 2012 3.159 3.196 3.159 3.181 1,247,306 +0.02(+0.48%)
Jan 24, 2012 3.171 3.184 3.156 3.165 930,332 -0.02(-0.57%)
Jan 23, 2012 3.181 3.190 3.171 3.184 991,072 +0.01(+0.29%)
Jan 20, 2012 3.159 3.193 3.153 3.174 1,675,890 +0.01(+0.38%)
Jan 19, 2012 3.154 3.163 3.148 3.163 1,161,625 +0.01(+0.47%)
Jan 18, 2012 3.127 3.157 3.127 3.148 2,079,971 +0.01(+0.37%)
Jan 17, 2012 3.122 3.139 3.122 3.136 1,570,022 +0.02(+0.75%)
Jan 13, 2012 3.107 3.121 3.092 3.113 1,796,313 -0.01(-0.38%)
Jan 12, 2012 3.124 3.133 3.116 3.124 1,235,050 +0.00(+0.09%)
Jan 11, 2012 3.136 3.139 3.119 3.122 740,376 -0.01(-0.47%)
Jan 10, 2012 3.145 3.148 3.131 3.136 1,406,603 +0.01(+0.47%)
Jan 09, 2012 3.116 3.127 3.113 3.122 771,024 +0.01(+0.19%)
Jan 06, 2012 3.110 3.124 3.098 3.116 1,020,878 +0.01(+0.38%)
Jan 05, 2012 3.080 3.107 3.066 3.104 1,096,528 +0.01(+0.47%)
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.