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 )

8.555 -0.035 (-0.41%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 28, 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, 2013 3.817 3.838 3.810 3.821 563,590 +0.01(+0.36%)
Jul 30, 2013 3.814 3.824 3.807 3.807 535,571 -0.01(-0.18%)
Jul 29, 2013 3.810 3.821 3.800 3.814 632,380 +0.00(+0.09%)
Jul 26, 2013 3.814 3.824 3.803 3.810 294,678 -0.01(-0.36%)
Jul 25, 2013 3.803 3.828 3.803 3.824 281,788 +0.01(+0.27%)
Jul 24, 2013 3.834 3.845 3.810 3.814 429,408 -0.01(-0.37%)
Jul 23, 2013 3.824 3.837 3.821 3.828 461,075 +0.01(+0.19%)
Jul 22, 2013 3.841 3.876 3.821 3.821 653,042 -0.02(-0.60%)
Jul 19, 2013 3.840 3.854 3.827 3.844 435,771 -0.02(-0.53%)
Jul 18, 2013 3.854 3.871 3.847 3.865 585,656 +0.02(+0.54%)
Jul 17, 2013 3.854 3.858 3.834 3.844 328,481 +0.00(+0.09%)
Jul 16, 2013 3.858 3.861 3.818 3.840 537,144 -0.02(-0.53%)
Jul 15, 2013 3.854 3.865 3.851 3.861 732,681 +0.01(+0.36%)
Jul 12, 2013 3.847 3.854 3.837 3.847 441,826 -0.02(-0.44%)
Jul 11, 2013 3.840 3.864 3.834 3.864 524,939 +0.04(+1.17%)
Jul 10, 2013 3.820 3.827 3.811 3.820 465,225 -0.00(-0.09%)
Jul 09, 2013 3.806 3.830 3.803 3.823 940,909 +0.02(+0.54%)
Jul 08, 2013 3.792 3.809 3.789 3.803 501,369 +0.02(+0.55%)
Jul 05, 2013 3.785 3.799 3.758 3.782 583,482 +0.01(+0.27%)
Jul 03, 2013 3.754 3.775 3.737 3.772 504,699 -0.01(-0.18%)
Jul 02, 2013 3.758 3.806 3.751 3.778 886,036 +0.01(+0.27%)
Jul 01, 2013 3.765 3.789 3.765 3.768 515,036 +0.02(+0.46%)
Jun 28, 2013 3.789 3.792 3.751 3.751 1,456,062 -0.01(-0.18%)
Jun 26, 2013 3.754 3.775 3.751 3.758 1,121,126 +0.02(+0.46%)
Jun 25, 2013 3.710 3.744 3.706 3.741 661,713 +0.06(+1.68%)
Jun 24, 2013 3.713 3.713 3.679 3.679 1,160,037 -0.08(-2.02%)
Jun 21, 2013 3.751 3.772 3.731 3.754 1,102,645 +0.01(+0.28%)
Jun 20, 2013 3.782 3.785 3.723 3.744 1,298,412 -0.05(-1.27%)
Jun 19, 2013 3.837 3.837 3.792 3.792 882,262 -0.03(-0.87%)
Jun 18, 2013 3.802 3.836 3.802 3.826 587,464 +0.02(+0.63%)
Jun 17, 2013 3.822 3.832 3.798 3.802 812,650 -0.01(-0.18%)
Jun 14, 2013 3.802 3.815 3.788 3.809 700,193 +0.00(+0.09%)
Jun 13, 2013 3.764 3.815 3.744 3.805 651,115 +0.04(+1.00%)
Jun 12, 2013 3.809 3.822 3.761 3.768 577,170 -0.03(-0.89%)
Jun 11, 2013 3.802 3.815 3.781 3.801 514,571 -0.02(-0.63%)
Jun 10, 2013 3.836 3.843 3.815 3.826 560,951 -0.02(-0.44%)
Jun 07, 2013 3.798 3.843 3.798 3.843 619,512 +0.05(+1.35%)
Jun 06, 2013 3.754 3.791 3.747 3.791 658,086 +0.03(+0.91%)
Jun 05, 2013 3.815 3.815 3.744 3.757 972,290 -0.05(-1.34%)
Jun 04, 2013 3.795 3.828 3.785 3.809 599,393 +0.01(+0.18%)
Jun 03, 2013 3.832 3.839 3.774 3.802 811,044 -0.03(-0.80%)
May 31, 2013 3.853 3.863 3.822 3.832 1,068,006 -0.02(-0.62%)
May 30, 2013 3.832 3.860 3.822 3.856 521,035 +0.03(+0.89%)
May 29, 2013 3.853 3.853 3.809 3.822 605,807 -0.03(-0.88%)
May 28, 2013 3.850 3.894 3.843 3.856 1,078,593 +0.01(+0.36%)
May 24, 2013 3.822 3.846 3.822 3.843 362,928 -0.01(-0.27%)
May 23, 2013 3.809 3.853 3.791 3.853 730,709 +0.01(+0.36%)
May 22, 2013 3.894 3.911 3.829 3.839 943,618 -0.05(-1.20%)
May 21, 2013 3.883 3.886 3.862 3.886 826,705 +0.00(+0.09%)
May 20, 2013 3.879 3.883 3.866 3.883 756,038 -0.00(-0.09%)
May 17, 2013 3.872 3.886 3.866 3.886 471,909 +0.02(+0.44%)
May 16, 2013 3.862 3.872 3.849 3.869 540,637 -0.00(-0.09%)
May 15, 2013 3.856 3.872 3.825 3.872 752,325 +0.03(+0.79%)
May 13, 2013 3.825 3.842 3.815 3.842 545,544 +0.00(+0.09%)
May 10, 2013 3.828 3.839 3.817 3.839 494,978 +0.01(+0.27%)
May 09, 2013 3.832 3.832 3.808 3.828 737,705 -0.01(-0.35%)
May 08, 2013 3.825 3.842 3.818 3.842 852,554 +0.01(+0.27%)
May 07, 2013 3.805 3.832 3.795 3.832 997,728 +0.03(+0.89%)
May 06, 2013 3.798 3.805 3.788 3.798 733,046 +0.00(+0.00%)
May 03, 2013 3.818 3.818 3.795 3.798 860,554 +0.00(+0.00%)
May 02, 2013 3.781 3.808 3.778 3.798 540,909 +0.03(+0.72%)
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.