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 (%)
Aug 29, 2008 4.250 4.293 4.227 4.290 693,054 +0.04(+1.00%)
Aug 28, 2008 4.241 4.279 4.221 4.248 700,932 +0.00(+0.11%)
Aug 27, 2008 4.239 4.248 4.206 4.243 542,602 +0.02(+0.45%)
Aug 26, 2008 4.243 4.250 4.201 4.225 764,050 -0.00(-0.06%)
Aug 25, 2008 4.269 4.276 4.222 4.227 672,529 -0.04(-1.05%)
Aug 22, 2008 4.262 4.305 4.241 4.272 751,097 +0.00(+0.11%)
Aug 21, 2008 4.236 4.321 4.227 4.267 666,921 +0.03(+0.78%)
Aug 20, 2008 4.283 4.302 4.234 4.234 850,130 -0.03(-0.72%)
Aug 19, 2008 4.236 4.279 4.222 4.265 858,824 -0.00(-0.06%)
Aug 18, 2008 4.368 4.368 4.241 4.267 782,679 -0.07(-1.57%)
Aug 15, 2008 4.319 4.387 4.312 4.335 0 -0.00(-0.05%)
Aug 14, 2008 4.399 4.422 4.314 4.338 990,898 -0.06(-1.34%)
Aug 13, 2008 4.316 4.420 4.300 4.396 809,330 +0.03(+0.75%)
Aug 12, 2008 4.305 4.363 4.272 4.363 916,088 +0.07(+1.59%)
Aug 11, 2008 4.352 4.352 4.283 4.295 492,033 -0.06(-1.33%)
Aug 08, 2008 4.293 4.356 4.269 4.353 696,940 +0.08(+1.85%)
Aug 07, 2008 4.260 4.286 4.248 4.274 856,605 -0.02(-0.54%)
Aug 06, 2008 4.279 4.326 4.241 4.297 900,580 -0.01(-0.29%)
Aug 05, 2008 4.441 4.443 4.295 4.310 782,411 -0.11(-2.39%)
Aug 04, 2008 4.422 4.439 4.367 4.415 413,924 +0.01(+0.16%)
Aug 01, 2008 4.443 4.443 4.401 4.408 446,765 -0.06(-1.26%)
Jul 31, 2008 4.441 4.469 4.403 4.465 682,570 +0.06(+1.39%)
Jul 30, 2008 4.370 4.403 4.314 4.403 784,830 +0.08(+1.85%)
Jul 29, 2008 4.323 4.335 4.239 4.323 1,189,551 +0.06(+1.35%)
Jul 28, 2008 4.265 4.345 4.258 4.266 844,620 +0.01(+0.20%)
Jul 25, 2008 4.274 4.307 4.227 4.258 1,266,550 -0.08(-1.95%)
Jul 24, 2008 4.269 4.361 4.241 4.342 1,014,242 +0.06(+1.48%)
Jul 23, 2008 4.290 4.305 4.248 4.279 748,814 +0.00(+0.00%)
Jul 22, 2008 4.260 4.300 4.250 4.279 968,192 -0.10(-2.20%)
Jul 21, 2008 4.389 4.399 4.352 4.375 868,695 -0.01(-0.16%)
Jul 18, 2008 4.422 4.422 4.347 4.382 1,037,564 +0.03(+0.59%)
Jul 17, 2008 4.420 4.422 4.342 4.356 993,410 +0.01(+0.33%)
Jul 16, 2008 4.333 4.347 4.272 4.342 1,018,527 +0.01(+0.22%)
Jul 15, 2008 4.436 4.441 4.319 4.333 1,726,044 -0.13(-2.82%)
Jul 14, 2008 4.514 4.514 4.436 4.459 750,506 -0.01(-0.29%)
Jul 11, 2008 4.514 4.519 4.455 4.472 1,021,464 -0.03(-0.57%)
Jul 10, 2008 4.483 4.500 4.446 4.497 1,037,190 +0.02(+0.47%)
Jul 09, 2008 4.474 4.533 4.465 4.476 1,185,381 -0.01(-0.31%)
Jul 08, 2008 4.476 4.512 4.434 4.490 727,553 +0.00(+0.10%)
Jul 07, 2008 4.507 4.519 4.420 4.486 921,581 +0.00(+0.00%)
Jul 04, 2008 4.545 4.556 4.486 4.486 722,264 +0.00(+0.00%)
Jul 03, 2008 4.545 4.556 4.486 4.486 722,264 -0.07(-1.60%)
Jul 02, 2008 4.465 4.559 4.465 4.559 1,058,782 +0.08(+1.89%)
Jul 01, 2008 4.448 4.486 4.425 4.474 974,101 +0.03(+0.58%)
Jun 30, 2008 4.443 4.483 4.410 4.448 958,478 +0.03(+0.59%)
Jun 27, 2008 4.420 4.481 4.373 4.422 980,325 -0.03(-0.63%)
Jun 26, 2008 4.420 4.453 4.352 4.450 1,112,297 -0.01(-0.32%)
Jun 25, 2008 4.465 4.488 4.427 4.465 1,242,076 +0.03(+0.58%)
Jun 24, 2008 4.467 4.467 4.415 4.439 839,425 -0.02(-0.42%)
Jun 23, 2008 4.436 4.469 4.396 4.457 942,025 +0.02(+0.37%)
Jun 20, 2008 4.385 4.457 4.333 4.441 1,143,982 +0.04(+1.02%)
Jun 19, 2008 4.427 4.443 4.392 4.396 1,081,046 -0.05(-1.11%)
Jun 18, 2008 4.483 4.493 4.429 4.446 861,064 -0.03(-0.74%)
Jun 17, 2008 4.502 4.509 4.469 4.479 774,240 -0.02(-0.54%)
Jun 16, 2008 4.526 4.526 4.474 4.503 673,911 -0.01(-0.14%)
Jun 13, 2008 4.481 4.540 4.472 4.509 701,318 +0.04(+0.79%)
Jun 12, 2008 4.427 4.501 4.427 4.474 804,616 +0.05(+1.06%)
Jun 11, 2008 4.490 4.490 4.427 4.427 650,716 -0.07(-1.47%)
Jun 10, 2008 4.479 4.495 4.446 4.493 700,217 +0.02(+0.53%)
Jun 09, 2008 4.460 4.479 4.441 4.469 490,409 +0.03(+0.66%)
Jun 06, 2008 4.476 4.488 4.422 4.440 781,591 -0.07(-1.64%)
Jun 05, 2008 4.462 4.540 4.462 4.514 623,792 +0.05(+1.11%)
Jun 04, 2008 4.526 4.526 4.455 4.465 874,876 -0.07(-1.61%)
Jun 03, 2008 4.460 4.537 4.446 4.537 745,727 +0.08(+1.69%)
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.