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 (%)
Sep 30, 2008 3.705 3.983 3.618 3.890 1,054,398 +0.21(+5.73%)
Sep 29, 2008 3.832 3.954 3.642 3.679 1,689,686 -0.23(-5.78%)
Sep 26, 2008 3.900 3.959 3.882 3.905 0 -0.10(-2.47%)
Sep 25, 2008 3.938 4.058 3.879 4.004 1,033,722 +0.14(+3.53%)
Sep 24, 2008 3.740 4.038 3.686 3.867 984,650 +0.14(+3.64%)
Sep 23, 2008 3.790 3.879 3.635 3.731 1,275,090 -0.12(-3.22%)
Sep 22, 2008 4.124 4.124 3.717 3.856 1,294,725 -0.27(-6.56%)
Sep 19, 2008 4.164 4.239 3.922 4.126 0 +0.33(+8.61%)
Sep 18, 2008 3.839 3.910 3.470 3.799 2,071,206 -0.04(-0.98%)
Sep 17, 2008 3.929 3.945 3.646 3.837 2,471,587 -0.16(-4.06%)
Sep 16, 2008 3.717 4.032 3.670 3.999 1,905,520 -0.12(-2.80%)
Sep 15, 2008 4.117 4.232 4.098 4.114 759,031 -0.11(-2.56%)
Sep 12, 2008 4.051 4.246 3.978 4.223 1,554,938 +0.11(+2.75%)
Sep 11, 2008 4.234 4.239 4.049 4.110 1,424,003 -0.13(-3.00%)
Sep 10, 2008 4.251 4.300 4.234 4.237 711,051 -0.01(-0.17%)
Sep 09, 2008 4.296 4.307 4.234 4.244 859,610 -0.06(-1.42%)
Sep 08, 2008 4.329 4.343 4.289 4.305 571,593 -0.00(-0.11%)
Sep 05, 2008 4.314 4.314 4.260 4.310 0 +0.00(+0.05%)
Sep 04, 2008 4.279 4.324 4.253 4.307 940,394 +0.03(+0.71%)
Sep 03, 2008 4.293 4.293 4.239 4.277 785,777 +0.03(+0.61%)
Sep 02, 2008 4.296 4.324 4.241 4.251 572,664 -0.04(-0.93%)
Aug 29, 2008 4.251 4.293 4.227 4.291 692,989 +0.04(+1.00%)
Aug 28, 2008 4.241 4.279 4.222 4.249 700,866 +0.00(+0.11%)
Aug 27, 2008 4.239 4.249 4.206 4.244 542,551 +0.02(+0.45%)
Aug 26, 2008 4.244 4.251 4.201 4.225 763,979 -0.00(-0.06%)
Aug 25, 2008 4.270 4.277 4.223 4.227 672,466 -0.04(-1.05%)
Aug 22, 2008 4.263 4.305 4.241 4.272 751,026 +0.00(+0.11%)
Aug 21, 2008 4.237 4.321 4.227 4.267 666,859 +0.03(+0.78%)
Aug 20, 2008 4.284 4.303 4.234 4.234 850,050 -0.03(-0.72%)
Aug 19, 2008 4.237 4.279 4.223 4.265 858,743 -0.00(-0.06%)
Aug 18, 2008 4.369 4.369 4.241 4.267 782,606 -0.07(-1.57%)
Aug 15, 2008 4.319 4.387 4.312 4.336 0 -0.00(-0.05%)
Aug 14, 2008 4.399 4.423 4.314 4.338 990,805 -0.06(-1.34%)
Aug 13, 2008 4.317 4.420 4.300 4.397 809,255 +0.03(+0.75%)
Aug 12, 2008 4.305 4.364 4.272 4.364 916,002 +0.07(+1.59%)
Aug 11, 2008 4.352 4.352 4.284 4.296 491,987 -0.06(-1.33%)
Aug 08, 2008 4.293 4.357 4.270 4.354 696,874 +0.08(+1.85%)
Aug 07, 2008 4.260 4.286 4.249 4.274 856,524 -0.02(-0.54%)
Aug 06, 2008 4.279 4.326 4.241 4.297 900,495 -0.01(-0.29%)
Aug 05, 2008 4.441 4.444 4.296 4.310 782,338 -0.11(-2.39%)
Aug 04, 2008 4.423 4.439 4.368 4.416 413,885 +0.01(+0.16%)
Aug 01, 2008 4.444 4.444 4.401 4.409 446,723 -0.06(-1.26%)
Jul 31, 2008 4.441 4.470 4.404 4.465 682,506 +0.06(+1.39%)
Jul 30, 2008 4.371 4.404 4.314 4.404 784,757 +0.08(+1.85%)
Jul 29, 2008 4.324 4.336 4.239 4.324 1,189,440 +0.06(+1.35%)
Jul 28, 2008 4.265 4.345 4.259 4.266 844,541 +0.01(+0.20%)
Jul 25, 2008 4.274 4.307 4.227 4.258 1,266,431 -0.08(-1.95%)
Jul 24, 2008 4.270 4.361 4.241 4.343 1,014,147 +0.06(+1.48%)
Jul 23, 2008 4.291 4.305 4.249 4.279 748,743 +0.00(+0.00%)
Jul 22, 2008 4.260 4.300 4.251 4.279 968,101 -0.10(-2.20%)
Jul 21, 2008 4.390 4.399 4.352 4.376 868,614 -0.01(-0.16%)
Jul 18, 2008 4.423 4.423 4.347 4.383 1,037,467 +0.03(+0.59%)
Jul 17, 2008 4.420 4.423 4.343 4.357 993,317 +0.01(+0.33%)
Jul 16, 2008 4.333 4.347 4.272 4.343 1,018,431 +0.01(+0.22%)
Jul 15, 2008 4.437 4.441 4.319 4.333 1,725,882 -0.13(-2.82%)
Jul 14, 2008 4.514 4.514 4.437 4.459 750,435 -0.01(-0.29%)
Jul 11, 2008 4.514 4.519 4.456 4.472 1,021,369 -0.03(-0.57%)
Jul 10, 2008 4.484 4.500 4.446 4.498 1,037,093 +0.02(+0.47%)
Jul 09, 2008 4.474 4.533 4.466 4.477 1,185,270 -0.01(-0.31%)
Jul 08, 2008 4.477 4.512 4.434 4.491 727,485 +0.00(+0.10%)
Jul 07, 2008 4.507 4.519 4.420 4.486 921,495 +0.00(+0.00%)
Jul 04, 2008 4.545 4.557 4.486 4.486 722,197 +0.00(+0.00%)
Jul 03, 2008 4.545 4.557 4.486 4.486 722,197 -0.07(-1.60%)
Jul 02, 2008 4.465 4.559 4.465 4.559 1,058,683 +0.08(+1.89%)
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.