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, 2011 3.146 3.152 3.117 3.117 600,375 -0.05(-1.71%)
Sep 29, 2011 3.160 3.188 3.151 3.171 957,444 +0.04(+1.27%)
Sep 28, 2011 3.191 3.194 3.126 3.131 868,129 -0.05(-1.70%)
Sep 27, 2011 3.200 3.220 3.180 3.186 1,029,701 +0.01(+0.18%)
Sep 26, 2011 3.166 3.180 3.131 3.180 753,252 +0.02(+0.72%)
Sep 23, 2011 3.131 3.166 3.131 3.157 819,513 +0.01(+0.27%)
Sep 22, 2011 3.140 3.163 3.120 3.149 1,012,917 -0.04(-1.25%)
Sep 21, 2011 3.245 3.254 3.188 3.188 776,788 -0.07(-2.01%)
Sep 20, 2011 3.251 3.277 3.197 3.254 1,359,606 +0.02(+0.71%)
Sep 19, 2011 3.225 3.240 3.205 3.231 754,939 -0.02(-0.61%)
Sep 16, 2011 3.268 3.277 3.240 3.251 582,379 -0.02(-0.70%)
Sep 15, 2011 3.257 3.274 3.245 3.274 762,228 +0.03(+0.88%)
Sep 14, 2011 3.240 3.254 3.208 3.245 745,602 +0.02(+0.62%)
Sep 13, 2011 3.197 3.231 3.186 3.225 711,662 +0.04(+1.16%)
Sep 12, 2011 3.160 3.191 3.154 3.188 493,314 -0.01(-0.27%)
Sep 09, 2011 3.205 3.214 3.163 3.197 847,559 -0.02(-0.71%)
Sep 08, 2011 3.220 3.240 3.217 3.220 374,032 -0.02(-0.53%)
Sep 07, 2011 3.211 3.237 3.211 3.237 725,944 +0.05(+1.70%)
Sep 06, 2011 3.146 3.194 3.140 3.183 556,996 -0.02(-0.62%)
Sep 02, 2011 3.208 3.217 3.194 3.203 614,166 -0.05(-1.49%)
Sep 01, 2011 3.251 3.270 3.240 3.251 776,141 -0.01(-0.26%)
Aug 31, 2011 3.271 3.271 3.234 3.260 987,475 +0.01(+0.44%)
Aug 30, 2011 3.214 3.248 3.211 3.245 518,542 +0.01(+0.35%)
Aug 29, 2011 3.205 3.242 3.203 3.234 1,413,162 +0.04(+1.34%)
Aug 26, 2011 3.131 3.194 3.112 3.191 1,043,731 +0.05(+1.72%)
Aug 25, 2011 3.180 3.186 3.123 3.137 935,447 -0.04(-1.17%)
Aug 24, 2011 3.163 3.191 3.140 3.174 1,051,919 +0.03(+0.81%)
Aug 23, 2011 3.106 3.157 3.092 3.149 885,043 +0.07(+2.22%)
Aug 22, 2011 3.094 3.109 3.061 3.080 1,015,383 +0.03(+0.84%)
Aug 19, 2011 2.989 3.109 2.989 3.055 1,723,311 -0.04(-1.29%)
Aug 18, 2011 3.129 3.131 3.083 3.094 920,051 -0.10(-3.03%)
Aug 17, 2011 3.194 3.214 3.174 3.191 770,595 +0.01(+0.18%)
Aug 16, 2011 3.200 3.205 3.172 3.186 895,469 -0.03(-0.80%)
Aug 15, 2011 3.160 3.211 3.160 3.211 1,434,593 +0.06(+1.80%)
Aug 12, 2011 3.146 3.154 3.119 3.154 1,806,356 +0.03(+1.00%)
Aug 11, 2011 3.094 3.146 3.080 3.123 1,491,288 +0.07(+2.43%)
Aug 10, 2011 3.012 3.128 2.998 3.049 2,167,932 -0.01(-0.19%)
Aug 09, 2011 3.018 3.094 2.878 3.055 2,828,632 +0.21(+7.30%)
Aug 08, 2011 3.018 3.024 2.833 2.847 3,655,575 -0.25(-8.17%)
Aug 05, 2011 3.143 3.171 3.055 3.100 2,689,584 -0.04(-1.18%)
Aug 04, 2011 3.223 3.225 3.086 3.137 2,741,691 -0.12(-3.67%)
Aug 03, 2011 3.251 3.260 3.214 3.257 1,661,793 +0.01(+0.18%)
Aug 02, 2011 3.260 3.277 3.248 3.251 1,588,380 -0.03(-0.87%)
Aug 01, 2011 3.336 3.336 3.260 3.280 1,299,114 +0.01(+0.26%)
Jul 29, 2011 3.308 3.308 3.240 3.271 2,262,765 -0.05(-1.46%)
Jul 28, 2011 3.336 3.351 3.308 3.319 1,374,757 -0.03(-0.85%)
Jul 27, 2011 3.371 3.439 3.339 3.348 1,963,259 -0.05(-1.59%)
Jul 26, 2011 3.428 3.428 3.385 3.402 1,606,042 -0.01(-0.42%)
Jul 25, 2011 3.428 3.436 3.413 3.416 1,077,597 -0.03(-0.74%)
Jul 22, 2011 3.453 3.453 3.433 3.442 975,008 -0.03(-0.82%)
Jul 21, 2011 3.442 3.479 3.442 3.470 920,803 +0.03(+0.99%)
Jul 20, 2011 3.450 3.450 3.422 3.436 1,063,859 -0.01(-0.25%)
Jul 19, 2011 3.453 3.470 3.442 3.445 1,500,458 +0.00(+0.00%)
Jul 18, 2011 3.470 3.481 3.423 3.445 1,099,939 -0.03(-0.96%)
Jul 15, 2011 3.489 3.489 3.467 3.478 703,394 +0.00(+0.00%)
Jul 14, 2011 3.475 3.497 3.470 3.478 1,018,315 +0.00(+0.08%)
Jul 13, 2011 3.478 3.509 3.472 3.475 762,441 -0.01(-0.32%)
Jul 12, 2011 3.467 3.489 3.464 3.486 772,107 +0.02(+0.48%)
Jul 11, 2011 3.472 3.481 3.461 3.470 803,309 -0.02(-0.64%)
Jul 08, 2011 3.472 3.492 3.470 3.492 491,564 -0.01(-0.16%)
Jul 07, 2011 3.489 3.514 3.481 3.497 1,172,615 +0.02(+0.56%)
Jul 06, 2011 3.467 3.484 3.464 3.478 841,303 +0.01(+0.24%)
Jul 05, 2011 3.503 3.503 3.464 3.470 796,563 -0.04(-1.11%)
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.