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: 6:30 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 29, 2011 3.308 3.308 3.240 3.271 2,262,765 -0.05(-1.46%)
Jul 28, 2011 3.336 3.351 3.308 3.319 1,374,757 -0.03(-0.85%)
Jul 27, 2011 3.371 3.439 3.339 3.348 1,963,259 -0.05(-1.59%)
Jul 26, 2011 3.428 3.428 3.385 3.402 1,606,042 -0.01(-0.42%)
Jul 25, 2011 3.428 3.436 3.413 3.416 1,077,597 -0.03(-0.74%)
Jul 22, 2011 3.453 3.453 3.433 3.442 975,008 -0.03(-0.82%)
Jul 21, 2011 3.442 3.479 3.442 3.470 920,803 +0.03(+0.99%)
Jul 20, 2011 3.450 3.450 3.422 3.436 1,063,859 -0.01(-0.25%)
Jul 19, 2011 3.453 3.470 3.442 3.445 1,500,458 +0.00(+0.00%)
Jul 18, 2011 3.470 3.481 3.423 3.445 1,099,939 -0.03(-0.96%)
Jul 15, 2011 3.489 3.489 3.467 3.478 703,394 +0.00(+0.00%)
Jul 14, 2011 3.475 3.497 3.470 3.478 1,018,315 +0.00(+0.08%)
Jul 13, 2011 3.478 3.509 3.472 3.475 762,441 -0.01(-0.32%)
Jul 12, 2011 3.467 3.489 3.464 3.486 772,107 +0.02(+0.48%)
Jul 11, 2011 3.472 3.481 3.461 3.470 803,309 -0.02(-0.64%)
Jul 08, 2011 3.472 3.492 3.470 3.492 491,564 -0.01(-0.16%)
Jul 07, 2011 3.489 3.514 3.481 3.497 1,172,615 +0.02(+0.56%)
Jul 06, 2011 3.467 3.484 3.464 3.478 841,303 +0.01(+0.24%)
Jul 05, 2011 3.503 3.503 3.464 3.470 796,563 -0.04(-1.11%)
Jul 01, 2011 3.489 3.545 3.475 3.509 884,749 +0.01(+0.24%)
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%)
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.