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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2013 3.853 3.863 3.822 3.832 1,068,006 -0.02(-0.62%)
May 30, 2013 3.832 3.860 3.822 3.856 521,035 +0.03(+0.89%)
May 29, 2013 3.853 3.853 3.809 3.822 605,807 -0.03(-0.88%)
May 28, 2013 3.850 3.894 3.843 3.856 1,078,593 +0.01(+0.36%)
May 24, 2013 3.822 3.846 3.822 3.843 362,928 -0.01(-0.27%)
May 23, 2013 3.809 3.853 3.791 3.853 730,709 +0.01(+0.36%)
May 22, 2013 3.894 3.911 3.829 3.839 943,618 -0.05(-1.20%)
May 21, 2013 3.883 3.886 3.862 3.886 826,705 +0.00(+0.09%)
May 20, 2013 3.879 3.883 3.866 3.883 756,038 -0.00(-0.09%)
May 17, 2013 3.872 3.886 3.866 3.886 471,909 +0.02(+0.44%)
May 16, 2013 3.862 3.872 3.849 3.869 540,637 -0.00(-0.09%)
May 15, 2013 3.856 3.872 3.825 3.872 752,325 +0.03(+0.79%)
May 13, 2013 3.825 3.842 3.815 3.842 545,544 +0.00(+0.09%)
May 10, 2013 3.828 3.839 3.817 3.839 494,978 +0.01(+0.27%)
May 09, 2013 3.832 3.832 3.808 3.828 737,705 -0.01(-0.35%)
May 08, 2013 3.825 3.842 3.818 3.842 852,554 +0.01(+0.27%)
May 07, 2013 3.805 3.832 3.795 3.832 997,728 +0.03(+0.89%)
May 06, 2013 3.798 3.805 3.788 3.798 733,046 +0.00(+0.00%)
May 03, 2013 3.818 3.818 3.795 3.798 860,554 +0.00(+0.00%)
May 02, 2013 3.781 3.808 3.778 3.798 540,909 +0.03(+0.72%)
May 01, 2013 3.815 3.815 3.771 3.771 820,336 -0.04(-0.98%)
Apr 30, 2013 3.798 3.825 3.774 3.808 1,572,936 +0.02(+0.54%)
Apr 29, 2013 3.781 3.795 3.771 3.788 809,013 +0.02(+0.54%)
Apr 26, 2013 3.774 3.784 3.764 3.768 535,979 -0.02(-0.45%)
Apr 25, 2013 3.788 3.798 3.774 3.784 995,944 +0.01(+0.36%)
Apr 24, 2013 3.761 3.788 3.751 3.771 849,606 +0.00(+0.09%)
Apr 23, 2013 3.737 3.781 3.734 3.768 1,163,180 +0.04(+1.00%)
Apr 22, 2013 3.717 3.744 3.707 3.730 578,235 +0.02(+0.46%)
Apr 19, 2013 3.710 3.724 3.676 3.713 650,551 +0.02(+0.67%)
Apr 18, 2013 3.716 3.716 3.685 3.689 777,430 -0.01(-0.18%)
Apr 17, 2013 3.716 3.716 3.695 3.695 831,035 -0.03(-0.86%)
Apr 16, 2013 3.712 3.732 3.685 3.727 668,691 +0.04(+1.14%)
Apr 15, 2013 3.739 3.739 3.685 3.685 609,020 -0.06(-1.61%)
Apr 12, 2013 3.739 3.756 3.726 3.746 500,317 -0.00(-0.09%)
Apr 11, 2013 3.746 3.769 3.746 3.749 567,937 +0.00(+0.00%)
Apr 10, 2013 3.729 3.759 3.726 3.749 611,826 +0.02(+0.54%)
Apr 09, 2013 3.726 3.739 3.719 3.729 462,416 +0.01(+0.18%)
Apr 08, 2013 3.695 3.727 3.695 3.722 962,122 +0.03(+0.73%)
Apr 05, 2013 3.682 3.702 3.679 3.695 743,828 -0.01(-0.18%)
Apr 04, 2013 3.695 3.716 3.692 3.702 642,356 +0.01(+0.18%)
Apr 03, 2013 3.709 3.716 3.677 3.695 1,157,225 -0.01(-0.27%)
Apr 02, 2013 3.705 3.719 3.699 3.705 660,027 +0.00(+0.00%)
Apr 01, 2013 3.692 3.705 3.675 3.705 582,152 +0.02(+0.46%)
Mar 28, 2013 3.705 3.726 3.689 3.689 1,717,296 -0.00(-0.09%)
Mar 27, 2013 3.679 3.692 3.662 3.692 644,039 +0.00(+0.09%)
Mar 26, 2013 3.669 3.689 3.665 3.689 662,935 +0.03(+0.73%)
Mar 25, 2013 3.692 3.702 3.662 3.662 705,308 -0.02(-0.55%)
Mar 22, 2013 3.658 3.689 3.658 3.682 462,606 +0.02(+0.46%)
Mar 21, 2013 3.658 3.672 3.645 3.665 497,349 -0.01(-0.18%)
Mar 20, 2013 3.662 3.679 3.658 3.672 368,687 +0.02(+0.55%)
Mar 19, 2013 3.669 3.675 3.635 3.652 675,788 -0.02(-0.43%)
Mar 18, 2013 3.644 3.678 3.634 3.668 802,429 -0.00(-0.09%)
Mar 15, 2013 3.678 3.678 3.658 3.671 583,386 -0.01(-0.18%)
Mar 14, 2013 3.674 3.678 3.661 3.678 660,136 +0.01(+0.27%)
Mar 13, 2013 3.678 3.678 3.664 3.668 725,030 -0.01(-0.27%)
Mar 12, 2013 3.678 3.678 3.661 3.678 564,997 -0.00(-0.09%)
Mar 11, 2013 3.671 3.681 3.664 3.681 524,890 +0.00(+0.00%)
Mar 08, 2013 3.664 3.681 3.654 3.681 896,457 +0.02(+0.55%)
Mar 07, 2013 3.651 3.671 3.641 3.661 751,090 +0.00(+0.00%)
Mar 06, 2013 3.651 3.661 3.644 3.661 1,022,779 +0.01(+0.27%)
Mar 05, 2013 3.638 3.651 3.628 3.651 696,500 +0.03(+0.73%)
Mar 04, 2013 3.594 3.624 3.581 3.624 613,773 +0.03(+0.83%)
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.