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 31, 2012 3.337 3.346 3.317 3.324 883,244 -0.01(-0.19%)
Jul 30, 2012 3.311 3.330 3.308 3.330 2,043,920 +0.02(+0.58%)
Jul 27, 2012 3.311 3.324 3.302 3.311 800,570 +0.01(+0.39%)
Jul 26, 2012 3.302 3.311 3.292 3.298 614,495 +0.02(+0.58%)
Jul 25, 2012 3.282 3.289 3.270 3.279 674,071 +0.00(+0.10%)
Jul 24, 2012 3.298 3.298 3.257 3.276 934,342 -0.01(-0.19%)
Jul 23, 2012 3.282 3.282 3.257 3.282 1,189,519 -0.01(-0.29%)
Jul 20, 2012 3.292 3.333 3.286 3.292 3,418,928 +0.03(+0.87%)
Jul 19, 2012 3.242 3.304 3.230 3.264 2,338,384 +0.03(+0.86%)
Jul 18, 2012 3.226 3.245 3.214 3.236 1,013,815 +0.01(+0.29%)
Jul 17, 2012 3.217 3.239 3.205 3.226 1,743,149 +0.02(+0.48%)
Jul 16, 2012 3.211 3.220 3.205 3.211 939,831 +0.00(+0.10%)
Jul 13, 2012 3.192 3.214 3.192 3.208 860,778 +0.03(+0.88%)
Jul 12, 2012 3.174 3.192 3.171 3.180 945,066 -0.01(-0.19%)
Jul 11, 2012 3.167 3.189 3.164 3.186 943,557 +0.02(+0.59%)
Jul 10, 2012 3.174 3.180 3.158 3.167 1,447,593 -0.01(-0.29%)
Jul 09, 2012 3.152 3.177 3.149 3.177 642,892 +0.02(+0.69%)
Jul 06, 2012 3.149 3.158 3.141 3.155 922,457 -0.01(-0.20%)
Jul 05, 2012 3.164 3.167 3.140 3.161 820,608 -0.01(-0.19%)
Jul 03, 2012 3.161 3.177 3.161 3.167 339,333 +0.01(+0.29%)
Jul 02, 2012 3.164 3.167 3.143 3.158 1,187,562 -0.02(-0.68%)
Jun 29, 2012 3.152 3.180 3.149 3.180 1,206,918 +0.04(+1.38%)
Jun 28, 2012 3.124 3.143 3.112 3.136 839,758 +0.00(+0.10%)
Jun 27, 2012 3.115 3.133 3.115 3.133 662,304 +0.02(+0.50%)
Jun 26, 2012 3.112 3.118 3.099 3.118 695,885 +0.02(+0.70%)
Jun 25, 2012 3.105 3.105 3.090 3.096 642,125 -0.02(-0.50%)
Jun 22, 2012 3.118 3.124 3.105 3.112 1,150,325 +0.00(+0.00%)
Jun 21, 2012 3.133 3.143 3.109 3.112 679,684 -0.02(-0.79%)
Jun 20, 2012 3.143 3.149 3.133 3.136 687,936 -0.01(-0.20%)
Jun 19, 2012 3.133 3.149 3.133 3.143 991,673 +0.02(+0.50%)
Jun 18, 2012 3.130 3.140 3.121 3.127 500,918 -0.01(-0.30%)
Jun 15, 2012 3.115 3.136 3.111 3.136 613,234 +0.02(+0.50%)
Jun 14, 2012 3.102 3.127 3.099 3.121 592,756 +0.01(+0.40%)
Jun 13, 2012 3.105 3.118 3.096 3.109 694,628 -0.01(-0.40%)
Jun 12, 2012 3.112 3.121 3.093 3.121 1,284,348 +0.01(+0.40%)
Jun 11, 2012 3.133 3.136 3.096 3.109 651,125 -0.02(-0.60%)
Jun 08, 2012 3.109 3.127 3.105 3.127 615,097 +0.01(+0.20%)
Jun 07, 2012 3.124 3.130 3.109 3.121 667,651 +0.00(+0.10%)
Jun 06, 2012 3.084 3.118 3.084 3.118 906,621 +0.03(+1.11%)
Jun 05, 2012 3.068 3.084 3.062 3.084 978,177 +0.02(+0.51%)
Jun 04, 2012 3.065 3.078 3.059 3.068 685,354 -0.01(-0.20%)
Jun 01, 2012 3.102 3.102 3.062 3.074 599,847 -0.03(-1.10%)
May 31, 2012 3.115 3.124 3.109 3.109 470,718 -0.01(-0.40%)
May 30, 2012 3.130 3.130 3.112 3.121 579,485 -0.02(-0.79%)
May 29, 2012 3.133 3.146 3.133 3.146 773,424 +0.02(+0.79%)
May 25, 2012 3.136 3.140 3.118 3.121 340,835 -0.01(-0.30%)
May 24, 2012 3.121 3.130 3.112 3.130 521,029 +0.01(+0.20%)
May 23, 2012 3.093 3.124 3.090 3.124 825,107 +0.01(+0.40%)
May 22, 2012 3.118 3.143 3.105 3.112 719,590 -0.02(-0.50%)
May 21, 2012 3.118 3.127 3.108 3.127 989,871 +0.03(+0.90%)
May 18, 2012 3.124 3.127 3.096 3.099 690,773 -0.01(-0.40%)
May 17, 2012 3.136 3.140 3.112 3.112 986,796 -0.02(-0.59%)
May 16, 2012 3.186 3.192 3.130 3.130 1,827,931 -0.04(-1.27%)
May 15, 2012 3.174 3.189 3.167 3.171 855,423 -0.00(-0.10%)
May 14, 2012 3.177 3.183 3.171 3.174 764,875 -0.02(-0.68%)
May 11, 2012 3.195 3.209 3.192 3.195 526,821 -0.00(-0.10%)
May 10, 2012 3.202 3.208 3.192 3.198 548,057 +0.02(+0.49%)
May 09, 2012 3.180 3.198 3.180 3.183 796,796 -0.02(-0.48%)
May 08, 2012 3.205 3.208 3.192 3.198 552,309 -0.02(-0.58%)
May 07, 2012 3.195 3.220 3.192 3.217 781,060 +0.01(+0.29%)
May 04, 2012 3.217 3.217 3.198 3.208 906,115 -0.02(-0.48%)
May 03, 2012 3.217 3.230 3.217 3.223 665,108 +0.00(+0.00%)
May 02, 2012 3.217 3.226 3.205 3.223 731,945 -0.00(-0.10%)
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.