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, 2009 4.065 4.065 3.950 3.980 835,648 -0.06(-1.46%)
Jul 30, 2009 4.006 4.042 3.990 4.039 697,508 +0.06(+1.54%)
Jul 29, 2009 3.999 4.046 3.964 3.978 912,066 -0.04(-0.88%)
Jul 28, 2009 3.950 4.032 3.919 4.013 966,673 +0.06(+1.55%)
Jul 27, 2009 3.992 4.016 3.896 3.952 888,992 -0.04(-0.89%)
Jul 24, 2009 4.025 4.053 3.971 3.987 2,839 -0.03(-0.68%)
Jul 23, 2009 4.032 4.169 4.002 4.015 1,333,081 -0.01(-0.14%)
Jul 22, 2009 4.110 4.110 3.917 4.020 1,170,017 -0.15(-3.56%)
Jul 21, 2009 4.112 4.185 4.082 4.169 827,712 +0.08(+2.02%)
Jul 20, 2009 4.051 4.140 4.016 4.086 856,324 -0.02(-0.47%)
Jul 17, 2009 4.058 4.114 4.058 4.105 943,046 +0.04(+0.88%)
Jul 16, 2009 4.025 4.082 4.025 4.070 722,932 +0.02(+0.49%)
Jul 15, 2009 4.049 4.067 4.011 4.050 987,370 +0.05(+1.15%)
Jul 14, 2009 3.962 4.013 3.943 4.004 903,152 +0.04(+1.01%)
Jul 13, 2009 3.874 3.978 3.874 3.964 669,167 +0.11(+2.81%)
Jul 10, 2009 3.844 3.917 3.835 3.856 540,047 +0.00(+0.00%)
Jul 09, 2009 3.849 3.917 3.842 3.856 749,793 +0.01(+0.31%)
Jul 08, 2009 3.844 3.882 3.835 3.844 883,033 -0.01(-0.37%)
Jul 07, 2009 3.950 3.971 3.858 3.858 769,046 -0.07(-1.80%)
Jul 06, 2009 3.997 4.009 3.926 3.929 621,902 -0.10(-2.51%)
Jul 02, 2009 3.952 4.030 3.907 4.030 491,200 +0.07(+1.72%)
Jul 01, 2009 3.999 4.020 3.943 3.962 867,198 -0.04(-1.06%)
Jun 30, 2009 4.046 4.046 3.947 4.004 844,439 -0.05(-1.28%)
Jun 29, 2009 3.980 4.058 3.980 4.056 709,057 +0.02(+0.52%)
Jun 26, 2009 4.042 4.067 4.004 4.034 683,348 +0.01(+0.23%)
Jun 25, 2009 3.973 4.025 3.950 4.025 842,717 +0.08(+2.15%)
Jun 24, 2009 3.964 3.985 3.896 3.940 920,491 -0.02(-0.42%)
Jun 23, 2009 3.954 3.997 3.929 3.957 1,030,266 +0.04(+0.96%)
Jun 22, 2009 3.905 3.959 3.865 3.919 694,286 +0.00(+0.00%)
Jun 19, 2009 3.886 3.945 3.853 3.919 931,391 +0.04(+0.97%)
Jun 18, 2009 3.842 3.898 3.797 3.882 897,656 +0.07(+1.73%)
Jun 17, 2009 3.867 3.900 3.799 3.816 884,954 -0.03(-0.67%)
Jun 16, 2009 3.917 3.917 3.835 3.842 568,252 -0.04(-0.97%)
Jun 15, 2009 3.851 3.882 3.832 3.879 570,118 +0.00(+0.00%)
Jun 12, 2009 3.853 3.905 3.827 3.879 804,349 +0.03(+0.67%)
Jun 11, 2009 3.842 3.885 3.829 3.853 563,559 +0.02(+0.49%)
Jun 10, 2009 3.853 3.867 3.790 3.835 941,350 -0.01(-0.22%)
Jun 09, 2009 3.907 3.907 3.837 3.843 896,542 -0.03(-0.88%)
Jun 08, 2009 3.858 3.884 3.825 3.877 675,990 -0.02(-0.54%)
Jun 05, 2009 3.929 3.929 3.858 3.898 699,310 +0.01(+0.36%)
Jun 04, 2009 3.818 3.884 3.787 3.884 1,141,537 +0.10(+2.67%)
Jun 03, 2009 3.752 3.783 3.729 3.783 523,430 +0.01(+0.37%)
Jun 02, 2009 3.797 3.813 3.755 3.769 816,103 -0.02(-0.56%)
Jun 01, 2009 3.792 3.851 3.769 3.790 963,332 +0.05(+1.26%)
May 29, 2009 3.703 3.755 3.693 3.743 837,187 +0.06(+1.73%)
May 28, 2009 3.667 3.700 3.599 3.679 722,911 +0.05(+1.49%)
May 27, 2009 3.757 3.771 3.566 3.625 2,203,646 -0.10(-2.71%)
May 26, 2009 3.771 3.832 3.707 3.726 1,131,849 -0.06(-1.61%)
May 22, 2009 3.792 3.832 3.773 3.787 532,570 +0.00(+0.12%)
May 21, 2009 3.830 3.837 3.783 3.783 745,194 -0.05(-1.41%)
May 20, 2009 3.797 3.867 3.787 3.837 740,901 +0.06(+1.62%)
May 19, 2009 3.759 3.804 3.752 3.776 741,122 +0.03(+0.69%)
May 18, 2009 3.792 3.827 3.736 3.750 864,864 -0.04(-1.12%)
May 15, 2009 3.787 3.820 3.766 3.792 641,945 +0.02(+0.44%)
May 14, 2009 3.780 3.827 3.705 3.776 900,508 +0.03(+0.69%)
May 13, 2009 3.797 3.835 3.747 3.750 962,741 -0.05(-1.42%)
May 12, 2009 3.837 3.849 3.790 3.804 817,701 -0.03(-0.80%)
May 11, 2009 3.787 3.842 3.776 3.835 856,971 +0.04(+0.93%)
May 08, 2009 3.870 3.903 3.799 3.799 971,872 -0.05(-1.34%)
May 07, 2009 3.882 3.891 3.839 3.851 816,604 -0.01(-0.30%)
May 06, 2009 3.856 3.870 3.825 3.863 991,264 +0.02(+0.49%)
May 05, 2009 3.835 3.867 3.826 3.844 765,564 +0.00(+0.00%)
May 04, 2009 3.850 3.874 3.823 3.844 1,089,366 -0.04(-0.97%)
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.