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 )

8.409 -0.031 (-0.37%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 13, 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 (%)
Apr 30, 2013 3.827 3.854 3.803 3.837 1,561,078 +0.02(+0.54%)
Apr 29, 2013 3.810 3.823 3.800 3.817 802,914 +0.02(+0.54%)
Apr 26, 2013 3.803 3.813 3.793 3.796 531,938 -0.02(-0.45%)
Apr 25, 2013 3.817 3.827 3.803 3.813 988,436 +0.01(+0.36%)
Apr 24, 2013 3.789 3.817 3.779 3.800 843,201 +0.00(+0.09%)
Apr 23, 2013 3.765 3.810 3.762 3.796 1,154,411 +0.04(+1.00%)
Apr 22, 2013 3.745 3.772 3.735 3.759 573,876 +0.02(+0.46%)
Apr 19, 2013 3.738 3.752 3.704 3.742 645,646 +0.02(+0.67%)
Apr 18, 2013 3.744 3.744 3.713 3.717 771,569 -0.01(-0.18%)
Apr 17, 2013 3.744 3.744 3.723 3.723 824,770 -0.03(-0.86%)
Apr 16, 2013 3.740 3.761 3.713 3.756 663,650 +0.04(+1.14%)
Apr 15, 2013 3.767 3.767 3.713 3.713 604,428 -0.06(-1.61%)
Apr 12, 2013 3.767 3.784 3.754 3.774 496,545 -0.00(-0.09%)
Apr 11, 2013 3.774 3.798 3.774 3.778 563,655 +0.00(+0.00%)
Apr 10, 2013 3.757 3.788 3.754 3.778 607,214 +0.02(+0.54%)
Apr 09, 2013 3.754 3.767 3.747 3.757 458,930 +0.01(+0.18%)
Apr 08, 2013 3.723 3.756 3.723 3.751 954,869 +0.03(+0.73%)
Apr 05, 2013 3.710 3.730 3.707 3.723 738,220 -0.01(-0.18%)
Apr 04, 2013 3.723 3.744 3.720 3.730 637,513 +0.01(+0.18%)
Apr 03, 2013 3.737 3.744 3.705 3.723 1,148,500 -0.01(-0.27%)
Apr 02, 2013 3.734 3.747 3.727 3.734 655,051 +0.00(+0.00%)
Apr 01, 2013 3.720 3.734 3.703 3.734 577,763 +0.02(+0.45%)
Mar 28, 2013 3.734 3.754 3.717 3.717 1,704,350 -0.00(-0.09%)
Mar 27, 2013 3.707 3.720 3.690 3.720 639,184 +0.00(+0.09%)
Mar 26, 2013 3.696 3.717 3.693 3.717 657,937 +0.03(+0.73%)
Mar 25, 2013 3.720 3.730 3.690 3.690 699,990 -0.02(-0.55%)
Mar 22, 2013 3.686 3.717 3.686 3.710 459,119 +0.02(+0.46%)
Mar 21, 2013 3.686 3.700 3.673 3.693 493,600 -0.01(-0.18%)
Mar 20, 2013 3.690 3.707 3.686 3.700 365,908 +0.02(+0.55%)
Mar 19, 2013 3.696 3.703 3.663 3.679 670,693 -0.02(-0.43%)
Mar 18, 2013 3.672 3.705 3.662 3.695 796,380 -0.00(-0.09%)
Mar 15, 2013 3.705 3.705 3.685 3.699 578,988 -0.01(-0.18%)
Mar 14, 2013 3.702 3.705 3.689 3.705 655,160 +0.01(+0.27%)
Mar 13, 2013 3.705 3.705 3.692 3.695 719,564 -0.01(-0.27%)
Mar 12, 2013 3.705 3.705 3.689 3.705 560,738 -0.00(-0.09%)
Mar 11, 2013 3.699 3.709 3.692 3.709 520,933 +0.00(+0.00%)
Mar 08, 2013 3.692 3.709 3.682 3.709 889,698 +0.02(+0.55%)
Mar 07, 2013 3.679 3.699 3.669 3.689 745,428 +0.00(+0.00%)
Mar 06, 2013 3.679 3.689 3.672 3.689 1,015,069 +0.01(+0.27%)
Mar 05, 2013 3.665 3.679 3.655 3.679 691,249 +0.03(+0.73%)
Mar 04, 2013 3.622 3.652 3.608 3.652 609,146 +0.03(+0.83%)
Mar 01, 2013 3.615 3.635 3.598 3.622 852,661 -0.00(-0.09%)
Feb 28, 2013 3.622 3.645 3.612 3.625 1,136,121 +0.01(+0.19%)
Feb 27, 2013 3.568 3.622 3.565 3.618 677,731 +0.04(+1.03%)
Feb 26, 2013 3.581 3.588 3.561 3.581 741,122 -0.01(-0.37%)
Feb 22, 2013 3.588 3.595 3.575 3.595 635,406 +0.02(+0.56%)
Feb 21, 2013 3.591 3.591 3.541 3.575 794,292 -0.02(-0.56%)
Feb 20, 2013 3.638 3.638 3.588 3.595 721,106 -0.04(-1.02%)
Feb 19, 2013 3.632 3.645 3.625 3.632 522,677 +0.01(+0.31%)
Feb 15, 2013 3.614 3.627 3.607 3.621 763,416 +0.00(+0.09%)
Feb 14, 2013 3.624 3.624 3.607 3.617 710,916 -0.01(-0.37%)
Feb 13, 2013 3.621 3.634 3.621 3.631 1,020,260 +0.00(+0.09%)
Feb 12, 2013 3.624 3.627 3.617 3.627 599,134 +0.01(+0.18%)
Feb 11, 2013 3.624 3.624 3.611 3.621 491,943 -0.00(-0.09%)
Feb 08, 2013 3.611 3.634 3.611 3.624 571,505 +0.01(+0.28%)
Feb 07, 2013 3.614 3.614 3.584 3.614 353,549 +0.01(+0.18%)
Feb 06, 2013 3.597 3.607 3.591 3.607 495,492 +0.03(+0.74%)
Feb 04, 2013 3.587 3.604 3.574 3.581 997,130 -0.03(-0.74%)
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.