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 )

8.460 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jun 30, 2011 3.470 3.500 3.450 3.500 1,098,237 +0.03(+0.88%)
Jun 29, 2011 3.450 3.472 3.442 3.470 1,259,648 +0.02(+0.64%)
Jun 28, 2011 3.414 3.450 3.411 3.448 995,881 +0.04(+1.06%)
Jun 27, 2011 3.392 3.417 3.381 3.411 682,593 +0.03(+0.82%)
Jun 24, 2011 3.384 3.392 3.367 3.384 817,698 +0.01(+0.25%)
Jun 23, 2011 3.345 3.375 3.331 3.375 1,199,018 +0.01(+0.33%)
Jun 22, 2011 3.350 3.375 3.348 3.364 1,093,258 +0.00(+0.08%)
Jun 21, 2011 3.334 3.364 3.334 3.362 1,114,451 +0.04(+1.08%)
Jun 20, 2011 3.325 3.331 3.320 3.325 834,139 -0.00(-0.08%)
Jun 17, 2011 3.342 3.350 3.309 3.328 880,250 +0.00(+0.08%)
Jun 16, 2011 3.317 3.339 3.309 3.325 1,102,867 -0.00(-0.08%)
Jun 15, 2011 3.350 3.359 3.328 3.328 1,326,829 -0.04(-1.23%)
Jun 14, 2011 3.348 3.373 3.345 3.370 828,500 +0.04(+1.08%)
Jun 13, 2011 3.350 3.362 3.334 3.334 1,111,826 -0.02(-0.58%)
Jun 10, 2011 3.370 3.373 3.348 3.353 912,497 -0.02(-0.74%)
Jun 09, 2011 3.345 3.384 3.345 3.378 1,210,747 +0.03(+0.83%)
Jun 08, 2011 3.350 3.359 3.345 3.350 1,122,957 -0.01(-0.17%)
Jun 07, 2011 3.356 3.367 3.350 3.356 883,524 -0.00(-0.08%)
Jun 06, 2011 3.367 3.370 3.342 3.359 1,010,909 -0.01(-0.16%)
Jun 03, 2011 3.364 3.381 3.356 3.364 1,160,345 +0.00(+0.00%)
May 24, 2011 3.356 3.370 3.345 3.364 1,281,731 +0.01(+0.25%)
May 23, 2011 3.359 3.362 3.339 3.356 985,274 -0.02(-0.66%)
May 20, 2011 3.384 3.387 3.359 3.378 1,048,417 -0.00(-0.08%)
May 19, 2011 3.389 3.398 3.373 3.381 1,173,567 -0.01(-0.16%)
May 18, 2011 3.364 3.400 3.364 3.387 1,242,215 +0.02(+0.74%)
May 17, 2011 3.359 3.375 3.353 3.362 1,199,003 -0.02(-0.57%)
May 16, 2011 3.367 3.384 3.362 3.381 1,027,721 +0.01(+0.25%)
May 13, 2011 3.403 3.409 3.370 3.373 1,916,243 -0.04(-1.14%)
May 12, 2011 3.395 3.417 3.378 3.411 1,232,506 +0.01(+0.33%)
May 11, 2011 3.428 3.434 3.378 3.400 1,218,293 -0.03(-0.89%)
May 10, 2011 3.434 3.445 3.428 3.431 1,041,721 +0.00(+0.00%)
May 09, 2011 3.436 3.436 3.414 3.431 865,608 -0.01(-0.24%)
May 06, 2011 3.456 3.459 3.423 3.439 935,140 -0.01(-0.24%)
May 05, 2011 3.431 3.453 3.411 3.448 1,627,807 +0.00(+0.08%)
May 04, 2011 3.445 3.459 3.420 3.445 1,300,480 -0.01(-0.24%)
May 03, 2011 3.456 3.463 3.436 3.453 1,591,994 -0.00(-0.08%)
May 02, 2011 3.461 3.464 3.450 3.456 1,476,467 +0.01(+0.16%)
Apr 29, 2011 3.448 3.450 3.425 3.450 969,244 +0.01(+0.32%)
Apr 28, 2011 3.414 3.439 3.414 3.439 1,251,171 +0.01(+0.32%)
Apr 27, 2011 3.428 3.436 3.417 3.428 1,002,458 +0.01(+0.16%)
Apr 26, 2011 3.417 3.445 3.417 3.423 1,412,387 +0.01(+0.16%)
Apr 25, 2011 3.436 3.439 3.406 3.417 1,614,081 -0.02(-0.64%)
Apr 21, 2011 3.445 3.453 3.428 3.439 1,885,243 -0.00(-0.08%)
Apr 20, 2011 3.453 3.470 3.439 3.442 1,338,709 +0.00(+0.08%)
Apr 19, 2011 3.434 3.448 3.428 3.439 1,230,378 +0.01(+0.32%)
Apr 18, 2011 3.439 3.442 3.415 3.428 1,347,792 -0.03(-0.78%)
Apr 15, 2011 3.453 3.458 3.436 3.455 729,901 +0.01(+0.31%)
Apr 14, 2011 3.420 3.444 3.417 3.444 916,936 +0.02(+0.47%)
Apr 13, 2011 3.426 3.439 3.420 3.428 1,054,775 +0.02(+0.56%)
Apr 12, 2011 3.420 3.420 3.385 3.409 1,803,587 -0.02(-0.55%)
Apr 11, 2011 3.466 3.466 3.420 3.428 1,418,821 -0.04(-1.01%)
Apr 08, 2011 3.472 3.477 3.450 3.463 748,668 -0.00(-0.08%)
Apr 07, 2011 3.474 3.477 3.461 3.466 978,071 -0.01(-0.39%)
Apr 06, 2011 3.474 3.480 3.466 3.480 681,881 +0.01(+0.31%)
Apr 05, 2011 3.469 3.475 3.455 3.469 888,752 +0.01(+0.23%)
Apr 04, 2011 3.474 3.480 3.455 3.461 766,984 -0.01(-0.31%)
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.