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, 2010 3.538 3.561 3.527 3.556 1,654,610 +0.02(+0.58%)
Sep 29, 2010 3.515 3.543 3.507 3.535 1,915,763 +0.01(+0.36%)
Sep 28, 2010 3.522 3.525 3.492 3.522 1,395,586 +0.01(+0.22%)
Sep 27, 2010 3.533 3.533 3.502 3.515 1,480,542 -0.00(-0.07%)
Sep 24, 2010 3.492 3.520 3.487 3.517 1,477,613 +0.03(+0.88%)
Sep 23, 2010 3.471 3.489 3.453 3.487 1,855,813 +0.01(+0.41%)
Sep 22, 2010 3.461 3.492 3.461 3.472 1,646,044 -0.00(-0.12%)
Sep 21, 2010 3.492 3.510 3.474 3.476 2,111,407 -0.01(-0.37%)
Sep 20, 2010 3.476 3.504 3.464 3.489 1,704,636 +0.01(+0.22%)
Sep 17, 2010 3.481 3.484 3.456 3.481 1,528,469 +0.03(+0.89%)
Sep 15, 2010 3.499 3.506 3.451 3.451 1,853,456 -0.06(-1.60%)
Sep 14, 2010 3.476 3.512 3.469 3.507 1,624,582 +0.01(+0.37%)
Sep 13, 2010 3.502 3.510 3.471 3.494 2,527,437 +0.02(+0.44%)
Sep 10, 2010 3.423 3.492 3.413 3.479 1,985,955 +0.05(+1.49%)
Sep 09, 2010 3.400 3.448 3.392 3.428 2,301,816 +0.03(+0.83%)
Sep 08, 2010 3.361 3.428 3.359 3.400 4,647,547 +0.03(+0.99%)
Sep 07, 2010 3.410 3.420 3.354 3.367 4,451,445 -0.05(-1.57%)
Sep 03, 2010 3.515 3.515 3.392 3.420 5,187,353 -0.05(-1.40%)
Sep 02, 2010 3.543 3.556 3.464 3.469 6,508,692 -0.07(-1.95%)
Sep 01, 2010 3.609 3.681 3.510 3.538 3,534,856 -0.05(-1.42%)
Aug 31, 2010 3.614 3.637 3.579 3.589 992,593 -0.03(-0.93%)
Aug 30, 2010 3.645 3.653 3.617 3.622 641,505 -0.03(-0.83%)
Aug 27, 2010 3.653 3.653 3.602 3.653 702,540 +0.05(+1.27%)
Aug 26, 2010 3.648 3.699 3.607 3.607 887,676 -0.05(-1.26%)
Aug 25, 2010 3.617 3.653 3.581 3.653 957,409 +0.02(+0.63%)
Aug 24, 2010 3.676 3.676 3.596 3.630 1,524,973 -0.10(-2.80%)
Aug 23, 2010 3.739 3.750 3.660 3.734 873,715 -0.01(-0.27%)
Aug 20, 2010 3.686 3.747 3.681 3.745 763,238 +0.05(+1.38%)
Aug 19, 2010 3.686 3.724 3.645 3.693 1,062,366 +0.01(+0.21%)
Aug 18, 2010 3.645 3.704 3.631 3.686 806,718 +0.04(+1.19%)
Aug 17, 2010 3.635 3.676 3.635 3.642 868,265 +0.02(+0.49%)
Aug 16, 2010 3.630 3.648 3.599 3.625 748,854 -0.01(-0.21%)
Aug 13, 2010 3.632 3.683 3.627 3.632 652,295 -0.00(-0.07%)
Aug 12, 2010 3.512 3.663 3.510 3.635 1,466,495 +0.11(+3.04%)
Aug 11, 2010 3.619 3.619 3.522 3.527 2,173,134 -0.10(-2.75%)
Aug 10, 2010 3.729 3.729 3.591 3.627 3,879,387 -0.11(-3.07%)
Aug 09, 2010 3.824 3.831 3.739 3.742 1,258,773 -0.08(-2.14%)
Aug 06, 2010 3.824 3.839 3.808 3.824 645,244 -0.02(-0.47%)
Aug 05, 2010 3.865 3.867 3.839 3.842 363,389 -0.03(-0.73%)
Aug 04, 2010 3.844 3.885 3.834 3.870 809,129 +0.02(+0.60%)
Aug 03, 2010 3.829 3.859 3.814 3.847 713,525 +0.01(+0.33%)
Aug 02, 2010 3.837 3.849 3.819 3.834 970,579 +0.01(+0.27%)
Jul 30, 2010 3.824 3.877 3.801 3.824 1,002,299 +0.01(+0.13%)
Jul 29, 2010 3.831 3.842 3.798 3.819 979,568 -0.01(-0.20%)
Jul 28, 2010 3.854 3.862 3.780 3.826 1,479,692 -0.04(-0.93%)
Jul 27, 2010 3.893 3.918 3.860 3.862 874,267 -0.02(-0.40%)
Jul 26, 2010 3.893 3.916 3.857 3.877 751,188 -0.02(-0.52%)
Jul 23, 2010 3.931 3.939 3.872 3.898 1,050,696 -0.04(-0.97%)
Jul 22, 2010 3.982 3.992 3.916 3.936 869,847 -0.01(-0.19%)
Jul 21, 2010 3.980 3.980 3.914 3.944 1,399,678 -0.01(-0.26%)
Jul 20, 2010 3.907 3.961 3.906 3.954 980,270 +0.00(+0.00%)
Jul 19, 2010 3.934 3.971 3.877 3.954 888,220 +0.04(+1.08%)
Jul 16, 2010 3.912 3.959 3.902 3.912 581,427 -0.05(-1.31%)
Jul 15, 2010 3.902 3.964 3.885 3.964 739,578 +0.05(+1.27%)
Jul 14, 2010 3.887 3.932 3.885 3.914 655,867 +0.02(+0.51%)
Jul 13, 2010 3.902 3.932 3.894 3.894 879,953 +0.01(+0.26%)
Jul 12, 2010 3.907 3.907 3.875 3.885 664,719 -0.02(-0.57%)
Jul 09, 2010 3.907 3.933 3.897 3.907 658,264 -0.00(-0.06%)
Jul 08, 2010 3.937 3.947 3.899 3.909 816,383 -0.02(-0.51%)
Jul 07, 2010 3.902 3.991 3.902 3.929 827,160 +0.01(+0.25%)
Jul 06, 2010 3.952 3.966 3.894 3.919 784,664 -0.01(-0.19%)
Jul 02, 2010 3.927 3.971 3.909 3.927 704,934 -0.01(-0.32%)
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.