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 (%)
Jul 31, 2008 4.441 4.469 4.403 4.465 682,570 +0.06(+1.39%)
Jul 30, 2008 4.370 4.403 4.314 4.403 784,830 +0.08(+1.85%)
Jul 29, 2008 4.323 4.335 4.239 4.323 1,189,551 +0.06(+1.35%)
Jul 28, 2008 4.265 4.345 4.258 4.266 844,620 +0.01(+0.20%)
Jul 25, 2008 4.274 4.307 4.227 4.258 1,266,550 -0.08(-1.95%)
Jul 24, 2008 4.269 4.361 4.241 4.342 1,014,242 +0.06(+1.48%)
Jul 23, 2008 4.290 4.305 4.248 4.279 748,814 +0.00(+0.00%)
Jul 22, 2008 4.260 4.300 4.250 4.279 968,192 -0.10(-2.20%)
Jul 21, 2008 4.389 4.399 4.352 4.375 868,695 -0.01(-0.16%)
Jul 18, 2008 4.422 4.422 4.347 4.382 1,037,564 +0.03(+0.59%)
Jul 17, 2008 4.420 4.422 4.342 4.356 993,410 +0.01(+0.33%)
Jul 16, 2008 4.333 4.347 4.272 4.342 1,018,527 +0.01(+0.22%)
Jul 15, 2008 4.436 4.441 4.319 4.333 1,726,044 -0.13(-2.82%)
Jul 14, 2008 4.514 4.514 4.436 4.459 750,506 -0.01(-0.29%)
Jul 11, 2008 4.514 4.519 4.455 4.472 1,021,464 -0.03(-0.57%)
Jul 10, 2008 4.483 4.500 4.446 4.497 1,037,190 +0.02(+0.47%)
Jul 09, 2008 4.474 4.533 4.465 4.476 1,185,381 -0.01(-0.31%)
Jul 08, 2008 4.476 4.512 4.434 4.490 727,553 +0.00(+0.10%)
Jul 07, 2008 4.507 4.519 4.420 4.486 921,581 +0.00(+0.00%)
Jul 04, 2008 4.545 4.556 4.486 4.486 722,264 +0.00(+0.00%)
Jul 03, 2008 4.545 4.556 4.486 4.486 722,264 -0.07(-1.60%)
Jul 02, 2008 4.465 4.559 4.465 4.559 1,058,782 +0.08(+1.89%)
Jul 01, 2008 4.448 4.486 4.425 4.474 974,101 +0.03(+0.58%)
Jun 30, 2008 4.443 4.483 4.410 4.448 958,478 +0.03(+0.59%)
Jun 27, 2008 4.420 4.481 4.373 4.422 980,325 -0.03(-0.63%)
Jun 26, 2008 4.420 4.453 4.352 4.450 1,112,297 -0.01(-0.32%)
Jun 25, 2008 4.465 4.488 4.427 4.465 1,242,076 +0.03(+0.58%)
Jun 24, 2008 4.467 4.467 4.415 4.439 839,425 -0.02(-0.42%)
Jun 23, 2008 4.436 4.469 4.396 4.457 942,025 +0.02(+0.37%)
Jun 20, 2008 4.385 4.457 4.333 4.441 1,143,982 +0.04(+1.02%)
Jun 19, 2008 4.427 4.443 4.392 4.396 1,081,046 -0.05(-1.11%)
Jun 18, 2008 4.483 4.493 4.429 4.446 861,064 -0.03(-0.74%)
Jun 17, 2008 4.502 4.509 4.469 4.479 774,240 -0.02(-0.54%)
Jun 16, 2008 4.526 4.526 4.474 4.503 673,911 -0.01(-0.14%)
Jun 13, 2008 4.481 4.540 4.472 4.509 701,318 +0.04(+0.79%)
Jun 12, 2008 4.427 4.501 4.427 4.474 804,616 +0.05(+1.06%)
Jun 11, 2008 4.490 4.490 4.427 4.427 650,716 -0.07(-1.47%)
Jun 10, 2008 4.479 4.495 4.446 4.493 700,217 +0.02(+0.53%)
Jun 09, 2008 4.460 4.479 4.441 4.469 490,409 +0.03(+0.66%)
Jun 06, 2008 4.476 4.488 4.422 4.440 781,591 -0.07(-1.64%)
Jun 05, 2008 4.462 4.540 4.462 4.514 623,792 +0.05(+1.11%)
Jun 04, 2008 4.526 4.526 4.455 4.465 874,876 -0.07(-1.61%)
Jun 03, 2008 4.460 4.537 4.446 4.537 745,727 +0.08(+1.69%)
Jun 02, 2008 4.502 4.502 4.427 4.462 541,339 -0.05(-1.20%)
May 30, 2008 4.432 4.528 4.410 4.516 894,258 +0.08(+1.75%)
May 29, 2008 4.460 4.460 4.427 4.439 777,123 -0.03(-0.68%)
May 28, 2008 4.455 4.479 4.413 4.469 791,883 +0.04(+1.01%)
May 27, 2008 4.399 4.436 4.387 4.425 903,692 +0.01(+0.16%)
May 26, 2008 4.406 4.434 4.378 4.418 0 +0.00(+0.00%)
May 23, 2008 4.406 4.434 4.378 4.418 583,805 -0.01(-0.16%)
May 22, 2008 4.368 4.425 4.366 4.425 684,870 +0.07(+1.57%)
May 21, 2008 4.422 4.441 4.356 4.356 1,020,240 -0.04(-1.02%)
May 20, 2008 4.401 4.422 4.378 4.401 636,470 -0.01(-0.27%)
May 19, 2008 4.425 4.439 4.403 4.413 784,091 -0.03(-0.64%)
May 16, 2008 4.436 4.453 4.415 4.441 414,502 +0.02(+0.37%)
May 15, 2008 4.439 4.439 4.399 4.425 517,217 +0.02(+0.43%)
May 14, 2008 4.446 4.446 4.401 4.406 645,907 -0.04(-0.90%)
May 13, 2008 4.425 4.446 4.373 4.446 775,784 +0.01(+0.32%)
May 12, 2008 4.483 4.486 4.432 4.432 547,474 -0.02(-0.54%)
May 09, 2008 4.472 4.474 4.420 4.456 328,512 -0.01(-0.31%)
May 08, 2008 4.474 4.490 4.436 4.469 507,099 -0.02(-0.52%)
May 07, 2008 4.455 4.493 4.441 4.493 743,036 +0.02(+0.53%)
May 06, 2008 4.406 4.469 4.406 4.469 702,407 +0.02(+0.53%)
May 05, 2008 4.410 4.446 4.363 4.446 822,140 +0.04(+0.91%)
May 02, 2008 4.460 4.505 4.406 4.406 915,986 -0.06(-1.42%)
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.