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 (%)
Aug 30, 2013 3.794 3.794 3.756 3.773 468,327 -0.01(-0.19%)
Aug 29, 2013 3.756 3.785 3.756 3.780 529,821 +0.01(+0.37%)
Aug 28, 2013 3.763 3.780 3.759 3.766 452,699 +0.00(+0.09%)
Aug 27, 2013 3.787 3.787 3.759 3.763 611,953 -0.05(-1.38%)
Aug 26, 2013 3.815 3.833 3.812 3.815 587,277 +0.00(+0.00%)
Aug 23, 2013 3.780 3.815 3.777 3.815 491,113 +0.04(+0.93%)
Aug 22, 2013 3.763 3.798 3.756 3.780 909,473 +0.02(+0.47%)
Aug 21, 2013 3.763 3.782 3.745 3.763 780,396 -0.01(-0.25%)
Aug 20, 2013 3.737 3.779 3.730 3.772 860,093 +0.02(+0.65%)
Aug 19, 2013 3.751 3.761 3.723 3.748 526,286 -0.01(-0.28%)
Aug 16, 2013 3.730 3.772 3.730 3.758 763,292 +0.01(+0.28%)
Aug 15, 2013 3.772 3.772 3.723 3.748 999,013 -0.03(-0.92%)
Aug 14, 2013 3.796 3.800 3.782 3.782 462,052 -0.01(-0.18%)
Aug 13, 2013 3.810 3.814 3.789 3.789 648,112 -0.01(-0.27%)
Aug 12, 2013 3.789 3.803 3.789 3.800 447,756 -0.01(-0.36%)
Aug 09, 2013 3.807 3.817 3.796 3.814 543,326 +0.00(+0.00%)
Aug 08, 2013 3.824 3.828 3.807 3.814 258,705 +0.01(+0.18%)
Aug 07, 2013 3.821 3.821 3.796 3.807 401,412 -0.02(-0.63%)
Aug 06, 2013 3.824 3.831 3.800 3.831 744,794 +0.00(+0.00%)
Aug 05, 2013 3.831 3.845 3.828 3.831 509,471 -0.01(-0.27%)
Aug 02, 2013 3.824 3.852 3.824 3.841 553,040 +0.00(+0.09%)
Aug 01, 2013 3.831 3.855 3.831 3.838 601,309 +0.02(+0.45%)
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%)
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.