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 27, 2013 3.840 3.865 3.829 3.865 468,799 +0.01(+0.27%)
Sep 26, 2013 3.833 3.854 3.829 3.854 501,032 +0.01(+0.37%)
Sep 25, 2013 3.840 3.845 3.822 3.840 417,999 +0.00(+0.00%)
Sep 24, 2013 3.819 3.843 3.812 3.840 425,009 +0.01(+0.28%)
Sep 23, 2013 3.829 3.833 3.801 3.829 529,485 -0.00(-0.09%)
Sep 20, 2013 3.868 3.868 3.812 3.833 656,887 -0.04(-1.09%)
Sep 19, 2013 3.882 3.882 3.858 3.875 559,936 -0.01(-0.25%)
Sep 18, 2013 3.839 3.892 3.815 3.885 699,814 +0.05(+1.18%)
Sep 17, 2013 3.839 3.842 3.811 3.839 654,742 -0.01(-0.18%)
Sep 16, 2013 3.843 3.849 3.822 3.846 536,674 +0.02(+0.64%)
Sep 13, 2013 3.808 3.826 3.794 3.822 388,291 +0.01(+0.37%)
Sep 12, 2013 3.829 3.829 3.797 3.808 314,357 -0.01(-0.37%)
Sep 11, 2013 3.818 3.832 3.793 3.822 774,317 -0.02(-0.46%)
Sep 10, 2013 3.829 3.843 3.818 3.839 342,696 +0.02(+0.46%)
Sep 09, 2013 3.801 3.822 3.794 3.822 651,742 +0.01(+0.37%)
Sep 06, 2013 3.787 3.811 3.762 3.808 402,849 +0.03(+0.83%)
Sep 05, 2013 3.773 3.786 3.773 3.776 390,031 -0.00(-0.09%)
Sep 04, 2013 3.766 3.780 3.755 3.780 563,856 +0.01(+0.19%)
Sep 03, 2013 3.794 3.801 3.773 3.773 577,899 +0.00(+0.00%)
Aug 30, 2013 3.794 3.794 3.755 3.773 468,371 -0.01(-0.19%)
Aug 29, 2013 3.755 3.785 3.755 3.780 529,870 +0.01(+0.37%)
Aug 28, 2013 3.762 3.780 3.759 3.766 452,742 +0.00(+0.09%)
Aug 27, 2013 3.787 3.787 3.759 3.762 612,011 -0.05(-1.38%)
Aug 26, 2013 3.815 3.832 3.811 3.815 587,332 +0.00(+0.00%)
Aug 23, 2013 3.780 3.815 3.776 3.815 491,159 +0.03(+0.93%)
Aug 22, 2013 3.762 3.797 3.755 3.780 909,558 +0.02(+0.47%)
Aug 21, 2013 3.762 3.782 3.745 3.762 780,469 -0.01(-0.25%)
Aug 20, 2013 3.737 3.779 3.730 3.772 860,173 +0.02(+0.65%)
Aug 19, 2013 3.751 3.761 3.723 3.747 526,335 -0.01(-0.28%)
Aug 16, 2013 3.730 3.772 3.730 3.758 763,363 +0.01(+0.28%)
Aug 15, 2013 3.772 3.772 3.723 3.747 999,106 -0.03(-0.92%)
Aug 14, 2013 3.796 3.799 3.782 3.782 462,095 -0.01(-0.18%)
Aug 13, 2013 3.810 3.813 3.789 3.789 648,172 -0.01(-0.27%)
Aug 12, 2013 3.789 3.803 3.789 3.799 447,798 -0.01(-0.36%)
Aug 09, 2013 3.806 3.817 3.796 3.813 543,377 +0.00(+0.00%)
Aug 08, 2013 3.824 3.827 3.806 3.813 258,729 +0.01(+0.18%)
Aug 07, 2013 3.820 3.820 3.796 3.806 401,449 -0.02(-0.63%)
Aug 06, 2013 3.824 3.831 3.799 3.831 744,864 +0.00(+0.00%)
Aug 05, 2013 3.831 3.845 3.827 3.831 509,519 -0.01(-0.27%)
Aug 02, 2013 3.824 3.851 3.824 3.841 553,092 +0.00(+0.09%)
Aug 01, 2013 3.831 3.855 3.831 3.838 601,366 +0.02(+0.45%)
Jul 31, 2013 3.817 3.838 3.810 3.820 563,643 +0.01(+0.36%)
Jul 30, 2013 3.813 3.824 3.806 3.806 535,621 -0.01(-0.18%)
Jul 29, 2013 3.810 3.820 3.799 3.813 632,439 +0.00(+0.09%)
Jul 26, 2013 3.813 3.824 3.803 3.810 294,705 -0.01(-0.36%)
Jul 25, 2013 3.803 3.827 3.803 3.824 281,814 +0.01(+0.27%)
Jul 24, 2013 3.834 3.845 3.810 3.813 429,448 -0.01(-0.37%)
Jul 23, 2013 3.824 3.837 3.820 3.828 461,118 +0.01(+0.19%)
Jul 22, 2013 3.841 3.876 3.820 3.820 653,103 -0.02(-0.60%)
Jul 19, 2013 3.840 3.854 3.826 3.844 435,811 -0.02(-0.53%)
Jul 18, 2013 3.854 3.871 3.847 3.864 585,711 +0.02(+0.54%)
Jul 17, 2013 3.854 3.857 3.833 3.843 328,511 +0.00(+0.09%)
Jul 16, 2013 3.857 3.861 3.818 3.840 537,194 -0.02(-0.53%)
Jul 15, 2013 3.854 3.864 3.850 3.861 732,750 +0.01(+0.36%)
Jul 12, 2013 3.847 3.854 3.837 3.847 441,868 -0.02(-0.44%)
Jul 11, 2013 3.840 3.864 3.833 3.864 524,988 +0.04(+1.17%)
Jul 10, 2013 3.819 3.826 3.811 3.819 465,269 -0.00(-0.09%)
Jul 09, 2013 3.806 3.830 3.802 3.823 940,997 +0.02(+0.54%)
Jul 08, 2013 3.792 3.809 3.788 3.802 501,416 +0.02(+0.55%)
Jul 05, 2013 3.785 3.799 3.757 3.782 583,537 +0.01(+0.27%)
Jul 03, 2013 3.754 3.775 3.737 3.771 504,747 -0.01(-0.18%)
Jul 02, 2013 3.757 3.806 3.751 3.778 886,119 +0.01(+0.27%)
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.