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: 4:10 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 (%)
Jul 30, 2010 3.823 3.877 3.800 3.823 1,002,393 +0.01(+0.13%)
Jul 29, 2010 3.831 3.841 3.798 3.818 979,660 -0.01(-0.20%)
Jul 28, 2010 3.854 3.862 3.780 3.826 1,479,831 -0.04(-0.93%)
Jul 27, 2010 3.892 3.918 3.859 3.862 874,349 -0.02(-0.40%)
Jul 26, 2010 3.892 3.915 3.857 3.877 751,258 -0.02(-0.52%)
Jul 23, 2010 3.931 3.938 3.872 3.897 1,050,794 -0.04(-0.97%)
Jul 22, 2010 3.982 3.992 3.915 3.936 869,928 -0.01(-0.19%)
Jul 21, 2010 3.979 3.979 3.914 3.943 1,399,809 -0.01(-0.26%)
Jul 20, 2010 3.907 3.961 3.906 3.954 980,362 +0.00(+0.00%)
Jul 19, 2010 3.934 3.970 3.877 3.954 888,303 +0.04(+1.08%)
Jul 16, 2010 3.911 3.959 3.902 3.911 581,482 -0.05(-1.31%)
Jul 15, 2010 3.902 3.964 3.884 3.964 739,647 +0.05(+1.27%)
Jul 14, 2010 3.887 3.931 3.884 3.914 655,929 +0.02(+0.51%)
Jul 13, 2010 3.902 3.931 3.894 3.894 880,035 +0.01(+0.26%)
Jul 12, 2010 3.907 3.907 3.874 3.884 664,781 -0.02(-0.57%)
Jul 09, 2010 3.907 3.932 3.897 3.907 658,326 -0.00(-0.06%)
Jul 08, 2010 3.936 3.946 3.899 3.909 816,459 -0.02(-0.51%)
Jul 07, 2010 3.902 3.991 3.902 3.929 827,237 +0.01(+0.25%)
Jul 06, 2010 3.951 3.966 3.894 3.919 784,737 -0.01(-0.19%)
Jul 02, 2010 3.926 3.971 3.909 3.926 705,000 -0.01(-0.32%)
Jul 01, 2010 3.964 3.976 3.909 3.939 834,985 -0.04(-0.98%)
Jun 30, 2010 3.966 4.013 3.964 3.978 1,067,150 +0.00(+0.04%)
Jun 29, 2010 4.013 4.016 3.928 3.976 1,196,612 -0.06(-1.42%)
Jun 25, 2010 4.033 4.045 3.976 4.033 478,863 +0.06(+1.50%)
Jun 24, 2010 4.026 4.036 3.974 3.974 669,825 -0.04(-1.11%)
Jun 23, 2010 4.021 4.041 4.011 4.018 657,814 -0.00(-0.06%)
Jun 22, 2010 4.006 4.050 4.006 4.021 722,148 -0.00(-0.06%)
Jun 21, 2010 4.050 4.068 4.011 4.023 866,421 -0.03(-0.67%)
Jun 18, 2010 4.050 4.050 4.001 4.050 1,112,865 +0.05(+1.30%)
Jun 17, 2010 3.969 3.998 3.959 3.998 471,792 +0.03(+0.81%)
Jun 16, 2010 4.001 4.016 3.959 3.966 856,731 -0.04(-1.05%)
Jun 15, 2010 3.996 4.018 3.986 4.008 684,455 +0.02(+0.62%)
Jun 14, 2010 4.023 4.031 3.983 3.983 469,455 -0.02(-0.62%)
Jun 11, 2010 3.949 4.016 3.949 4.008 501,019 +0.05(+1.25%)
Jun 10, 2010 3.976 3.993 3.956 3.959 531,266 -0.00(-0.06%)
Jun 09, 2010 4.011 4.031 3.959 3.961 771,272 -0.04(-0.99%)
Jun 08, 2010 3.969 4.011 3.951 4.001 939,325 +0.05(+1.32%)
Jun 07, 2010 3.966 3.981 3.946 3.949 485,370 -0.02(-0.44%)
Jun 04, 2010 3.966 3.998 3.946 3.966 555,848 -0.03(-0.81%)
Jun 03, 2010 3.951 4.001 3.949 3.998 728,502 +0.06(+1.45%)
Jun 02, 2010 3.864 3.956 3.864 3.941 681,949 +0.10(+2.68%)
Jun 01, 2010 3.909 3.956 3.822 3.838 646,754 -0.09(-2.36%)
May 28, 2010 3.931 3.959 3.909 3.931 849,527 +0.03(+0.74%)
May 27, 2010 3.884 3.929 3.859 3.903 652,621 +0.06(+1.45%)
May 26, 2010 3.847 3.926 3.837 3.847 826,508 +0.03(+0.71%)
May 25, 2010 3.847 3.857 3.740 3.820 1,803,796 -0.08(-1.97%)
May 24, 2010 3.991 3.991 3.892 3.897 967,029 -0.09(-2.24%)
May 21, 2010 3.892 4.021 3.770 3.986 973,980 +0.09(+2.29%)
May 20, 2010 3.931 3.941 3.897 3.897 1,137,689 -0.07(-1.88%)
May 19, 2010 3.981 3.996 3.934 3.971 740,171 -0.03(-0.74%)
May 18, 2010 4.041 4.063 3.981 4.001 669,201 -0.03(-0.74%)
May 17, 2010 4.018 4.053 3.971 4.031 833,877 +0.01(+0.31%)
May 14, 2010 4.018 4.069 4.011 4.018 724,308 -0.05(-1.34%)
May 13, 2010 4.058 4.088 4.045 4.073 738,035 +0.00(+0.06%)
May 12, 2010 4.041 4.080 4.036 4.070 768,758 +0.04(+0.92%)
May 11, 2010 4.087 4.093 4.033 4.033 934,723 -0.06(-1.51%)
May 10, 2010 4.123 4.132 4.065 4.095 1,483,783 +0.08(+2.04%)
May 07, 2010 3.998 4.045 3.921 4.013 1,239,244 -0.03(-0.80%)
May 06, 2010 4.028 4.055 3.899 4.045 2,080,778 +0.01(+0.31%)
May 05, 2010 4.056 4.070 4.021 4.033 1,133,265 -0.05(-1.16%)
May 04, 2010 4.095 4.095 4.070 4.080 813,574 -0.02(-0.54%)
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.