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 (%)
May 24, 2011 3.356 3.370 3.345 3.365 1,281,611 +0.01(+0.25%)
May 23, 2011 3.359 3.362 3.340 3.356 985,182 -0.02(-0.66%)
May 20, 2011 3.384 3.387 3.359 3.378 1,048,318 -0.00(-0.08%)
May 19, 2011 3.390 3.398 3.373 3.381 1,173,457 -0.01(-0.16%)
May 18, 2011 3.365 3.401 3.365 3.387 1,242,099 +0.02(+0.74%)
May 17, 2011 3.359 3.376 3.354 3.362 1,198,891 -0.02(-0.57%)
May 16, 2011 3.367 3.384 3.362 3.381 1,027,625 +0.01(+0.25%)
May 13, 2011 3.403 3.409 3.370 3.373 1,916,063 -0.04(-1.14%)
May 12, 2011 3.395 3.417 3.378 3.412 1,232,390 +0.01(+0.33%)
May 11, 2011 3.428 3.434 3.378 3.401 1,218,179 -0.03(-0.89%)
May 10, 2011 3.434 3.445 3.428 3.431 1,041,624 +0.00(+0.00%)
May 09, 2011 3.437 3.437 3.415 3.431 865,527 -0.01(-0.24%)
May 06, 2011 3.456 3.459 3.423 3.440 935,052 -0.01(-0.24%)
May 05, 2011 3.431 3.453 3.412 3.448 1,627,655 +0.00(+0.08%)
May 04, 2011 3.445 3.459 3.420 3.445 1,300,358 -0.01(-0.24%)
May 03, 2011 3.456 3.463 3.437 3.453 1,591,845 -0.00(-0.08%)
May 02, 2011 3.462 3.464 3.451 3.456 1,476,329 +0.01(+0.16%)
Apr 29, 2011 3.448 3.451 3.426 3.451 969,153 +0.01(+0.32%)
Apr 28, 2011 3.415 3.440 3.415 3.440 1,251,054 +0.01(+0.32%)
Apr 27, 2011 3.428 3.437 3.417 3.428 1,002,364 +0.01(+0.16%)
Apr 26, 2011 3.417 3.445 3.417 3.423 1,412,254 +0.01(+0.16%)
Apr 25, 2011 3.437 3.440 3.406 3.417 1,613,930 -0.02(-0.65%)
Apr 21, 2011 3.445 3.453 3.428 3.440 1,885,066 -0.00(-0.08%)
Apr 20, 2011 3.453 3.470 3.440 3.442 1,338,583 +0.00(+0.08%)
Apr 19, 2011 3.434 3.448 3.428 3.440 1,230,263 +0.01(+0.32%)
Apr 18, 2011 3.439 3.442 3.415 3.429 1,347,665 -0.03(-0.78%)
Apr 15, 2011 3.453 3.458 3.437 3.456 729,833 +0.01(+0.31%)
Apr 14, 2011 3.420 3.445 3.418 3.445 916,850 +0.02(+0.47%)
Apr 13, 2011 3.426 3.439 3.420 3.429 1,054,676 +0.02(+0.56%)
Apr 12, 2011 3.420 3.420 3.385 3.410 1,803,418 -0.02(-0.55%)
Apr 11, 2011 3.466 3.466 3.420 3.429 1,418,688 -0.04(-1.01%)
Apr 08, 2011 3.472 3.477 3.450 3.464 748,598 -0.00(-0.08%)
Apr 07, 2011 3.475 3.477 3.461 3.466 977,980 -0.01(-0.39%)
Apr 06, 2011 3.475 3.480 3.466 3.480 681,817 +0.01(+0.31%)
Apr 05, 2011 3.469 3.475 3.456 3.469 888,669 +0.01(+0.23%)
Apr 04, 2011 3.475 3.480 3.456 3.461 766,912 -0.01(-0.31%)
Apr 01, 2011 3.483 3.488 3.464 3.472 883,018 +0.01(+0.16%)
Mar 31, 2011 3.475 3.480 3.442 3.466 2,101,142 -0.01(-0.16%)
Mar 30, 2011 3.480 3.485 3.458 3.472 998,779 +0.01(+0.16%)
Mar 29, 2011 3.458 3.469 3.439 3.466 907,637 +0.01(+0.39%)
Mar 28, 2011 3.475 3.485 3.439 3.453 750,281 -0.01(-0.39%)
Mar 25, 2011 3.461 3.480 3.450 3.466 753,302 +0.02(+0.47%)
Mar 24, 2011 3.415 3.454 3.415 3.450 862,651 +0.04(+1.11%)
Mar 23, 2011 3.388 3.418 3.383 3.412 1,399,372 +0.03(+0.80%)
Mar 22, 2011 3.399 3.429 3.380 3.385 2,303,026 -0.03(-0.87%)
Mar 21, 2011 3.420 3.434 3.412 3.415 1,456,881 -0.01(-0.24%)
Mar 18, 2011 3.437 3.458 3.407 3.423 1,014,408 +0.03(+0.96%)
Mar 17, 2011 3.402 3.409 3.366 3.391 924,346 +0.04(+1.21%)
Mar 16, 2011 3.412 3.430 3.339 3.350 1,451,133 -0.08(-2.36%)
Mar 15, 2011 3.426 3.461 3.423 3.431 1,137,973 -0.03(-0.86%)
Mar 14, 2011 3.461 3.475 3.445 3.461 812,080 -0.02(-0.62%)
Mar 11, 2011 3.458 3.488 3.456 3.483 820,386 +0.02(+0.55%)
Mar 10, 2011 3.475 3.484 3.458 3.464 1,344,255 -0.01(-0.39%)
Mar 09, 2011 3.496 3.496 3.477 3.477 1,243,505 -0.01(-0.39%)
Mar 08, 2011 3.493 3.502 3.488 3.491 950,797 -0.01(-0.15%)
Mar 07, 2011 3.510 3.517 3.491 3.496 983,424 -0.01(-0.31%)
Mar 04, 2011 3.518 3.523 3.493 3.507 795,814 -0.01(-0.31%)
Mar 03, 2011 3.493 3.526 3.488 3.518 914,919 +0.03(+0.77%)
Mar 02, 2011 3.475 3.499 3.472 3.491 969,233 -0.00(-0.08%)
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.