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, 2009 4.027 4.041 3.999 3.999 1,065,329 -0.03(-0.70%)
Sep 29, 2009 4.025 4.046 4.006 4.027 811,507 -0.03(-0.75%)
Sep 28, 2009 4.008 4.058 4.006 4.058 584,978 +0.05(+1.23%)
Sep 25, 2009 3.952 4.015 3.949 4.008 1,482,774 +0.04(+1.07%)
Sep 24, 2009 3.987 3.994 3.952 3.966 1,444,381 -0.02(-0.53%)
Sep 23, 2009 3.975 4.015 3.945 3.987 2,068,645 -0.01(-0.29%)
Sep 22, 2009 4.105 4.105 3.945 3.999 3,304,302 -0.09(-2.13%)
Sep 21, 2009 4.163 4.186 4.069 4.086 1,410,315 -0.08(-1.98%)
Sep 18, 2009 4.187 4.187 4.149 4.168 1,152,072 +0.03(+0.68%)
Sep 17, 2009 4.116 4.175 4.105 4.140 828,920 -0.03(-0.66%)
Sep 16, 2009 4.159 4.168 4.121 4.168 1,141,261 +0.03(+0.84%)
Sep 15, 2009 4.086 4.133 4.074 4.133 1,277,803 +0.04(+1.04%)
Sep 14, 2009 4.034 4.091 4.029 4.091 614,622 +0.02(+0.52%)
Sep 11, 2009 4.088 4.091 4.029 4.069 782,492 -0.02(-0.52%)
Sep 10, 2009 4.046 4.091 4.034 4.091 674,221 +0.03(+0.81%)
Sep 09, 2009 4.053 4.100 4.022 4.058 1,082,181 +0.00(+0.00%)
Sep 08, 2009 4.048 4.058 4.039 4.058 1,095,509 +0.01(+0.23%)
Sep 04, 2009 4.046 4.053 4.025 4.048 536,637 +0.01(+0.29%)
Sep 03, 2009 4.032 4.058 4.008 4.036 504,400 +0.02(+0.59%)
Sep 02, 2009 4.034 4.039 4.001 4.013 686,431 -0.02(-0.47%)
Sep 01, 2009 4.027 4.046 4.004 4.032 883,456 -0.02(-0.41%)
Aug 31, 2009 3.999 4.055 3.982 4.048 694,848 +0.03(+0.76%)
Aug 28, 2009 4.027 4.027 3.975 4.018 697,412 +0.02(+0.59%)
Aug 27, 2009 3.935 4.006 3.922 3.994 755,148 +0.07(+1.74%)
Aug 26, 2009 4.011 4.011 3.916 3.926 636,478 -0.08(-2.00%)
Aug 25, 2009 3.926 4.027 3.912 4.006 1,148,178 +0.10(+2.47%)
Aug 24, 2009 3.964 3.971 3.907 3.909 755,543 -0.04(-0.95%)
Aug 21, 2009 4.022 4.022 3.905 3.947 944,644 -0.04(-1.06%)
Aug 20, 2009 4.022 4.043 3.966 3.989 877,844 -0.06(-1.40%)
Aug 19, 2009 3.975 4.051 3.975 4.046 721,882 +0.04(+0.88%)
Aug 18, 2009 3.952 4.018 3.935 4.011 636,754 +0.09(+2.40%)
Aug 17, 2009 3.931 3.945 3.905 3.917 649,874 -0.05(-1.36%)
Aug 14, 2009 3.978 4.027 3.956 3.971 625,892 -0.06(-1.57%)
Aug 13, 2009 4.034 4.046 3.978 4.034 717,762 +0.01(+0.29%)
Aug 12, 2009 3.952 4.036 3.935 4.022 929,178 +0.09(+2.33%)
Aug 11, 2009 3.975 3.996 3.923 3.931 754,294 -0.05(-1.24%)
Aug 10, 2009 4.027 4.036 3.966 3.980 758,081 -0.03(-0.79%)
Aug 07, 2009 4.041 4.051 4.006 4.012 1,193,501 +0.00(+0.08%)
Aug 06, 2009 4.053 4.053 3.999 4.008 725,155 -0.05(-1.22%)
Aug 05, 2009 4.032 4.058 4.004 4.058 993,699 +0.04(+0.94%)
Aug 04, 2009 3.992 4.022 3.947 4.020 668,363 +0.03(+0.77%)
Aug 03, 2009 3.999 4.046 3.968 3.989 745,362 +0.01(+0.24%)
Jul 31, 2009 4.065 4.065 3.949 3.980 835,727 -0.06(-1.46%)
Jul 30, 2009 4.006 4.041 3.989 4.039 697,573 +0.06(+1.54%)
Jul 29, 2009 3.999 4.046 3.964 3.978 912,152 -0.04(-0.88%)
Jul 28, 2009 3.949 4.032 3.919 4.013 966,763 +0.06(+1.55%)
Jul 27, 2009 3.992 4.015 3.895 3.952 889,076 -0.04(-0.89%)
Jul 24, 2009 4.025 4.053 3.971 3.987 2,839 -0.03(-0.68%)
Jul 23, 2009 4.032 4.168 4.001 4.014 1,333,206 -0.01(-0.14%)
Jul 22, 2009 4.109 4.109 3.916 4.020 1,170,127 -0.15(-3.56%)
Jul 21, 2009 4.112 4.185 4.081 4.168 827,789 +0.08(+2.02%)
Jul 20, 2009 4.051 4.140 4.015 4.086 856,405 -0.02(-0.47%)
Jul 17, 2009 4.058 4.114 4.058 4.105 943,135 +0.04(+0.88%)
Jul 16, 2009 4.025 4.081 4.025 4.069 723,000 +0.02(+0.49%)
Jul 15, 2009 4.048 4.067 4.011 4.050 987,463 +0.05(+1.15%)
Jul 14, 2009 3.961 4.013 3.942 4.004 903,237 +0.04(+1.01%)
Jul 13, 2009 3.873 3.978 3.873 3.964 669,230 +0.11(+2.81%)
Jul 10, 2009 3.844 3.916 3.834 3.855 540,098 +0.00(+0.00%)
Jul 09, 2009 3.848 3.916 3.841 3.855 749,864 +0.01(+0.31%)
Jul 08, 2009 3.844 3.881 3.834 3.844 883,115 -0.01(-0.37%)
Jul 07, 2009 3.949 3.971 3.858 3.858 769,118 -0.07(-1.80%)
Jul 06, 2009 3.996 4.008 3.926 3.928 621,960 -0.10(-2.51%)
Jul 02, 2009 3.952 4.029 3.907 4.029 491,246 +0.07(+1.72%)
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.