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 (%)
Apr 30, 2008 4.444 4.451 4.397 4.427 816,791 -0.04(-0.90%)
Apr 29, 2008 4.399 4.467 4.357 4.467 782,963 +0.07(+1.55%)
Apr 28, 2008 4.387 4.406 4.352 4.399 700,764 +0.02(+0.54%)
Apr 25, 2008 4.418 4.430 4.357 4.376 947,119 -0.01(-0.31%)
Apr 24, 2008 4.361 4.397 4.317 4.389 883,343 +0.04(+0.96%)
Apr 23, 2008 4.366 4.411 4.336 4.347 712,305 -0.01(-0.22%)
Apr 22, 2008 4.359 4.392 4.312 4.357 721,219 +0.02(+0.43%)
Apr 21, 2008 4.338 4.385 4.298 4.338 744,718 -0.11(-2.38%)
Apr 18, 2008 4.404 4.444 4.404 4.444 734,308 +0.03(+0.75%)
Apr 17, 2008 4.366 4.443 4.361 4.411 819,427 +0.01(+0.28%)
Apr 16, 2008 4.314 4.427 4.307 4.399 781,165 +0.10(+2.29%)
Apr 15, 2008 4.293 4.331 4.281 4.300 524,115 +0.02(+0.38%)
Apr 14, 2008 4.296 4.333 4.272 4.284 506,168 -0.02(-0.55%)
Apr 11, 2008 4.338 4.338 4.267 4.307 678,213 +0.00(+0.00%)
Apr 10, 2008 4.347 4.409 4.293 4.307 814,254 -0.02(-0.54%)
Apr 09, 2008 4.305 4.343 4.284 4.331 630,616 +0.02(+0.44%)
Apr 08, 2008 4.340 4.373 4.296 4.312 689,363 -0.04(-1.03%)
Apr 07, 2008 4.409 4.409 4.314 4.357 895,679 -0.05(-1.07%)
Apr 04, 2008 4.354 4.404 4.317 4.404 588,524 +0.05(+1.19%)
Apr 03, 2008 4.274 4.376 4.274 4.352 632,571 +0.04(+0.98%)
Apr 02, 2008 4.359 4.387 4.293 4.310 800,863 -0.07(-1.51%)
Apr 01, 2008 4.336 4.390 4.331 4.376 613,366 +0.05(+1.25%)
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%)
Jan 01, 2008 4.244 4.409 4.237 4.399 2,303,015 +0.00(+0.00%)
Dec 31, 2007 4.244 4.409 4.237 4.399 2,303,015 +0.15(+3.60%)
Dec 28, 2007 4.251 4.347 4.244 4.246 2,160,419 -0.05(-1.20%)
Dec 27, 2007 4.246 4.305 4.237 4.298 2,286,968 +0.04(+0.99%)
Dec 26, 2007 4.317 4.317 4.246 4.256 2,716,731 -0.03(-0.77%)
Dec 24, 2007 4.220 4.314 4.180 4.289 1,177,490 +0.07(+1.56%)
Dec 21, 2007 4.152 4.225 4.058 4.223 2,685,589 +0.15(+3.70%)
Dec 20, 2007 3.957 4.082 3.954 4.072 2,801,323 +0.10(+2.43%)
Dec 19, 2007 3.999 4.023 3.947 3.976 2,865,273 -0.01(-0.24%)
Dec 18, 2007 3.999 4.016 3.964 3.985 2,929,699 -0.01(-0.24%)
Dec 17, 2007 4.070 4.098 3.976 3.994 2,757,539 -0.08(-2.02%)
Dec 14, 2007 4.027 4.133 4.018 4.077 1,755,184 +0.03(+0.70%)
Dec 13, 2007 4.023 4.084 3.983 4.049 2,205,351 +0.03(+0.64%)
Dec 12, 2007 4.117 4.140 4.016 4.023 2,017,037 -0.04(-1.04%)
Dec 11, 2007 4.131 4.143 4.039 4.065 1,978,354 -0.08(-1.87%)
Dec 10, 2007 4.169 4.176 4.119 4.143 1,402,787 -0.01(-0.28%)
Dec 07, 2007 4.136 4.173 4.122 4.154 2,131,386 +0.02(+0.46%)
Dec 06, 2007 4.084 4.159 4.072 4.136 2,226,180 +0.02(+0.46%)
Dec 05, 2007 4.002 4.117 4.002 4.117 2,258,487 +0.12(+2.94%)
Dec 04, 2007 3.976 4.009 3.962 3.999 1,867,832 +0.02(+0.59%)
Dec 03, 2007 4.032 4.044 3.966 3.976 1,371,755 -0.06(-1.40%)
Nov 30, 2007 3.952 4.044 3.952 4.032 2,125,860 +0.08(+2.15%)
Nov 29, 2007 3.940 3.971 3.905 3.947 1,865,281 -0.05(-1.18%)
Nov 28, 2007 3.936 4.046 3.929 3.994 2,150,940 +0.06(+1.49%)
Nov 27, 2007 3.898 3.940 3.844 3.936 2,229,581 +0.05(+1.21%)
Nov 26, 2007 4.002 4.006 3.882 3.889 1,547,061 -0.10(-2.42%)
Nov 23, 2007 3.950 3.997 3.907 3.985 338,369 +0.08(+2.11%)
Nov 21, 2007 3.860 3.943 3.835 3.903 1,377,706 -0.00(-0.12%)
Nov 20, 2007 3.893 3.973 3.835 3.907 1,449,546 +0.01(+0.36%)
Nov 19, 2007 3.882 3.926 3.811 3.893 1,742,006 +0.00(+0.06%)
Nov 16, 2007 3.929 3.940 3.835 3.891 1,223,825 -0.03(-0.84%)
Nov 15, 2007 3.940 3.952 3.882 3.924 1,087,797 -0.08(-1.88%)
Nov 14, 2007 3.976 4.016 3.907 3.999 1,247,205 +0.05(+1.25%)
Nov 13, 2007 3.924 4.023 3.884 3.950 1,628,933 +0.04(+1.02%)
Nov 12, 2007 3.905 4.004 3.882 3.910 1,106,501 -0.05(-1.36%)
Nov 09, 2007 3.987 4.046 3.929 3.964 1,521,386 -0.04(-1.12%)
Nov 08, 2007 3.997 4.067 3.882 4.009 1,205,971 +0.01(+0.29%)
Nov 07, 2007 4.034 4.093 3.983 3.997 1,152,410 -0.12(-2.80%)
Nov 06, 2007 4.150 4.204 4.074 4.112 1,305,017 -0.09(-2.06%)
Nov 05, 2007 4.211 4.213 3.999 4.199 2,067,202 +0.05(+1.18%)
Nov 02, 2007 4.114 4.230 4.025 4.150 1,278,661 +0.04(+0.86%)
Nov 01, 2007 4.004 4.114 3.999 4.114 1,383,862 +0.03(+0.63%)
Oct 31, 2007 4.070 4.136 4.025 4.089 1,537,539 +0.03(+0.75%)
Oct 30, 2007 3.994 4.058 3.983 4.058 1,219,149 +0.04(+1.05%)
Oct 29, 2007 3.969 4.051 3.969 4.016 1,255,281 +0.02(+0.41%)
Oct 26, 2007 4.044 4.044 3.994 3.999 1,327,546 -0.00(-0.06%)
Oct 25, 2007 4.070 4.070 3.978 4.002 993,428 -0.08(-1.90%)
Oct 24, 2007 4.034 4.079 3.964 4.079 1,042,313 +0.00(+0.00%)
Oct 23, 2007 4.152 4.162 3.971 4.079 1,364,954 -0.06(-1.53%)
Oct 22, 2007 4.223 4.223 4.072 4.143 910,111 -0.13(-3.03%)
Oct 19, 2007 4.312 4.359 4.258 4.272 641,881 -0.20(-4.37%)
Oct 18, 2007 4.444 4.493 4.411 4.467 538,160 +0.00(+0.00%)
Oct 17, 2007 4.425 4.470 4.396 4.467 620,627 +0.04(+1.01%)
Oct 16, 2007 4.418 4.441 4.409 4.423 558,564 -0.00(-0.05%)
Oct 15, 2007 4.474 4.514 4.423 4.425 496,926 -0.05(-1.21%)
Oct 12, 2007 4.444 4.493 4.432 4.479 287,358 +0.04(+0.95%)
Oct 11, 2007 4.453 4.488 4.430 4.437 485,874 +0.00(+0.05%)
Oct 10, 2007 4.437 4.479 4.423 4.434 638,480 -0.02(-0.53%)
Oct 09, 2007 4.460 4.460 4.420 4.458 345,595 +0.03(+0.58%)
Oct 08, 2007 4.446 4.540 4.423 4.432 447,191 -0.10(-2.28%)
Oct 05, 2007 4.432 4.550 4.418 4.536 558,989 +0.09(+2.01%)
Oct 04, 2007 4.432 4.446 4.383 4.446 445,491 +0.04(+0.91%)
Oct 03, 2007 4.394 4.470 4.376 4.406 292,459 -0.01(-0.32%)
Oct 02, 2007 4.434 4.444 4.397 4.420 693,741 -0.01(-0.21%)
Oct 01, 2007 4.446 4.467 4.418 4.430 531,358 -0.02(-0.37%)
Sep 28, 2007 4.427 4.470 4.427 4.446 481,198 -0.01(-0.21%)
Sep 27, 2007 4.460 4.470 4.423 4.456 497,351 -0.01(-0.32%)
Sep 26, 2007 4.413 4.470 4.411 4.470 334,968 +0.06(+1.33%)
Sep 25, 2007 4.413 4.439 4.411 4.411 873,978 -0.01(-0.27%)
Sep 24, 2007 4.505 4.552 4.423 4.423 436,989 -0.08(-1.83%)
Sep 21, 2007 4.418 4.517 4.416 4.505 534,759 +0.09(+2.13%)
Sep 20, 2007 4.399 4.446 4.376 4.411 470,146 +0.02(+0.37%)
Sep 19, 2007 4.416 4.453 4.291 4.394 596,397 -0.04(-0.80%)
Sep 18, 2007 4.432 4.479 4.416 4.430 369,400 +0.00(+0.11%)
Sep 17, 2007 4.528 4.531 4.423 4.425 374,501 -0.11(-2.34%)
Sep 14, 2007 4.456 4.552 4.456 4.531 203,191 +0.00(+0.05%)
Sep 13, 2007 4.470 4.552 4.425 4.528 359,198 +0.07(+1.64%)
Sep 12, 2007 4.409 4.456 4.406 4.456 367,275 +0.04(+1.01%)
Sep 11, 2007 4.418 4.434 4.411 4.411 444,640 +0.00(+0.00%)
Sep 10, 2007 4.474 4.474 4.411 4.411 317,539 -0.06(-1.32%)
Sep 07, 2007 4.477 4.479 4.470 4.470 348,996 -0.01(-0.16%)
Sep 06, 2007 4.503 4.538 4.470 4.477 558,564 -0.01(-0.16%)
Sep 05, 2007 4.472 4.528 4.470 4.484 415,735 +0.01(+0.32%)
Sep 04, 2007 4.470 4.526 4.423 4.470 541,560 +0.00(+0.00%)
Aug 31, 2007 4.470 4.474 4.470 4.470 571,742 +0.00(+0.00%)
Aug 30, 2007 4.470 4.524 4.470 4.470 576,417 +0.00(+0.00%)
Aug 29, 2007 4.474 4.484 4.470 4.470 629,128 +0.00(+0.00%)
Aug 28, 2007 4.474 4.486 4.470 4.470 805,539 +0.00(+0.00%)
Aug 27, 2007 4.550 4.557 4.470 4.470 448,466 -0.09(-1.91%)
Aug 24, 2007 4.559 4.644 4.550 4.557 197,665 -0.03(-0.56%)
Aug 23, 2007 4.517 4.627 4.505 4.583 209,567 +0.04(+0.93%)
Aug 22, 2007 4.359 4.552 4.359 4.540 249,100 +0.19(+4.27%)
Aug 21, 2007 4.352 4.376 4.352 4.354 622,752 +0.00(+0.00%)
Aug 20, 2007 4.366 4.397 4.352 4.354 531,783 -0.01(-0.27%)
Aug 17, 2007 4.411 4.446 4.352 4.366 408,083 +0.01(+0.32%)
Aug 16, 2007 4.705 4.707 4.352 4.352 6,556,966 -0.35(-7.50%)
Aug 15, 2007 4.705 4.707 4.705 4.705 2,085,051 +0.00(+0.00%)
Aug 14, 2007 4.705 4.707 4.693 4.705 1,418,515 +0.00(+0.00%)
Aug 13, 2007 4.705 4.707 4.705 4.705 492,675 +0.00(+0.00%)
Aug 10, 2007 4.705 4.712 4.705 4.705 541,560 +0.00(+0.00%)
Aug 09, 2007 4.705 4.717 4.705 4.705 270,780 +0.00(+0.00%)
Aug 08, 2007 4.705 4.717 4.705 4.705 187,038 +0.00(+0.00%)
Aug 07, 2007 4.705 4.710 4.705 4.705 300,961 +0.00(+0.00%)
Aug 06, 2007 4.705 4.717 4.705 4.705 869,727 +0.00(+0.00%)
Aug 03, 2007 4.707 4.707 4.705 4.705 145,379 +0.00(+0.00%)
Aug 02, 2007 4.705 4.714 4.630 4.705 2,803,448 +0.00(+0.00%)
Aug 01, 2007 4.705 4.714 4.705 4.705 406,383 +0.00(+0.00%)
Jul 31, 2007 4.705 4.728 4.705 4.705 369,825 +0.00(+0.00%)
Jul 30, 2007 4.717 4.752 4.705 4.705 311,163 +0.00(+0.00%)
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.