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, 2009 3.947 3.961 3.851 3.879 859,559 +0.01(+0.18%)
Apr 29, 2009 3.837 3.914 3.832 3.872 721,435 +0.07(+1.92%)
Apr 28, 2009 3.785 3.853 3.785 3.799 755,688 -0.04(-0.92%)
Apr 27, 2009 3.787 3.893 3.745 3.834 1,004,940 +0.03(+0.87%)
Apr 24, 2009 3.771 3.837 3.771 3.801 806,359 +0.03(+0.87%)
Apr 23, 2009 3.907 3.907 3.742 3.768 1,651,796 -0.13(-3.44%)
Apr 22, 2009 3.916 3.961 3.895 3.902 889,909 -0.06(-1.43%)
Apr 21, 2009 3.961 3.966 3.848 3.959 1,028,777 -0.04(-1.00%)
Apr 20, 2009 3.994 4.058 3.938 3.999 704,541 -0.01(-0.29%)
Apr 17, 2009 4.043 4.043 3.982 4.011 834,141 -0.01(-0.29%)
Apr 16, 2009 3.987 4.041 3.961 4.022 809,381 +0.07(+1.73%)
Apr 15, 2009 3.919 3.989 3.895 3.954 802,473 +0.06(+1.45%)
Apr 14, 2009 3.905 3.975 3.884 3.898 672,852 -0.01(-0.24%)
Apr 13, 2009 3.989 4.022 3.898 3.907 1,119,150 -0.11(-2.81%)
Apr 09, 2009 4.114 4.114 3.968 4.020 1,721,023 -0.05(-1.16%)
Apr 08, 2009 4.041 4.069 3.978 4.067 671,751 +0.07(+1.65%)
Apr 07, 2009 3.985 4.001 3.919 4.001 496,416 -0.01(-0.23%)
Apr 06, 2009 3.975 4.011 3.891 4.011 539,120 +0.00(+0.06%)
Apr 03, 2009 3.980 4.062 3.964 4.008 688,675 -0.01(-0.29%)
Apr 02, 2009 4.008 4.051 3.971 4.020 1,259,723 +0.08(+2.03%)
Apr 01, 2009 3.881 3.952 3.834 3.940 596,725 +0.05(+1.27%)
Mar 31, 2009 3.834 3.928 3.759 3.891 973,527 +0.12(+3.31%)
Mar 30, 2009 3.876 3.876 3.747 3.766 620,897 -0.15(-3.84%)
Mar 26, 2009 3.940 3.987 3.851 3.916 1,091,857 +0.04(+0.91%)
Mar 25, 2009 3.945 3.978 3.829 3.881 1,061,363 -0.02(-0.54%)
Mar 24, 2009 3.964 4.011 3.902 3.902 1,412,628 -0.14(-3.55%)
Mar 23, 2009 3.949 4.062 3.949 4.046 1,641,193 +0.22(+5.72%)
Mar 20, 2009 3.827 3.853 3.783 3.827 773,148 +0.01(+0.37%)
Mar 19, 2009 3.909 3.916 3.794 3.813 917,194 -0.10(-2.53%)
Mar 18, 2009 3.858 3.938 3.793 3.912 736,332 +0.07(+1.71%)
Mar 17, 2009 3.813 3.874 3.766 3.846 952,267 +0.08(+2.12%)
Mar 16, 2009 3.813 3.860 3.766 3.766 787,113 -0.02(-0.56%)
Mar 13, 2009 3.834 3.858 3.709 3.787 0 -0.04(-1.06%)
Mar 12, 2009 3.686 3.916 3.601 3.828 1,269,764 +0.18(+4.92%)
Mar 11, 2009 3.528 3.655 3.484 3.648 1,284,682 +0.14(+4.02%)
Mar 10, 2009 3.502 3.575 3.467 3.507 1,259,391 +0.03(+0.95%)
Mar 09, 2009 3.535 3.575 3.446 3.474 1,551,224 -0.07(-2.06%)
Mar 06, 2009 3.590 3.611 3.488 3.547 0 -0.06(-1.63%)
Mar 05, 2009 3.719 3.740 3.590 3.606 1,337,827 -0.20(-5.25%)
Mar 04, 2009 3.693 3.834 3.630 3.806 1,245,919 +0.03(+0.85%)
Mar 02, 2009 3.916 3.952 3.733 3.774 1,912,033 -0.20(-5.01%)
Feb 27, 2009 3.884 3.996 3.827 3.973 0 +0.02(+0.60%)
Feb 26, 2009 3.996 4.011 3.928 3.949 1,250,255 +0.01(+0.18%)
Feb 25, 2009 3.898 3.964 3.881 3.942 986,179 +0.01(+0.36%)
Feb 24, 2009 3.813 3.928 3.794 3.928 1,142,932 +0.06(+1.52%)
Feb 23, 2009 3.952 3.952 3.754 3.869 1,173,770 -0.05(-1.26%)
Feb 20, 2009 3.994 3.996 3.733 3.919 2,137,775 -0.09(-2.23%)
Feb 19, 2009 4.100 4.102 3.994 4.008 1,517,481 -0.03(-0.76%)
Feb 18, 2009 4.039 4.086 4.018 4.039 879,493 +0.02(+0.41%)
Feb 17, 2009 4.133 4.135 4.018 4.022 1,461,020 -0.12(-2.79%)
Feb 13, 2009 4.116 4.161 4.091 4.138 804,629 +0.02(+0.57%)
Feb 12, 2009 4.138 4.138 4.041 4.114 1,032,752 -0.03(-0.79%)
Feb 11, 2009 4.112 4.175 4.046 4.147 1,223,574 +0.05(+1.21%)
Feb 10, 2009 4.123 4.131 4.059 4.098 927,091 -0.04(-0.91%)
Feb 09, 2009 4.135 4.138 4.093 4.135 871,850 +0.01(+0.23%)
Feb 06, 2009 4.098 4.126 4.065 4.126 999,630 +0.05(+1.15%)
Feb 05, 2009 4.036 4.083 4.022 4.079 980,384 +0.01(+0.29%)
Feb 04, 2009 4.088 4.131 4.048 4.067 786,267 +0.02(+0.52%)
Feb 03, 2009 4.098 4.133 4.043 4.046 986,132 -0.01(-0.35%)
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.