Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eaton Vance Risk-Managed Diversified Equity Income Fund
(NY:
ETJ
)
8.690
+0.020 (+0.23%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2013
3.798
3.825
3.774
3.808
1,572,936
+0.02(+0.54%)
Apr 29, 2013
3.781
3.795
3.771
3.788
809,013
+0.02(+0.54%)
Apr 26, 2013
3.774
3.784
3.764
3.768
535,979
-0.02(-0.45%)
Apr 25, 2013
3.788
3.798
3.774
3.784
995,944
+0.01(+0.36%)
Apr 24, 2013
3.761
3.788
3.751
3.771
849,606
+0.00(+0.09%)
Apr 23, 2013
3.737
3.781
3.734
3.768
1,163,180
+0.04(+1.00%)
Apr 22, 2013
3.717
3.744
3.707
3.730
578,235
+0.02(+0.46%)
Apr 19, 2013
3.710
3.724
3.676
3.713
650,551
+0.02(+0.67%)
Apr 18, 2013
3.716
3.716
3.685
3.689
777,430
-0.01(-0.18%)
Apr 17, 2013
3.716
3.716
3.695
3.695
831,035
-0.03(-0.86%)
Apr 16, 2013
3.712
3.732
3.685
3.727
668,691
+0.04(+1.14%)
Apr 15, 2013
3.739
3.739
3.685
3.685
609,020
-0.06(-1.61%)
Apr 12, 2013
3.739
3.756
3.726
3.746
500,317
-0.00(-0.09%)
Apr 11, 2013
3.746
3.769
3.746
3.749
567,937
+0.00(+0.00%)
Apr 10, 2013
3.729
3.759
3.726
3.749
611,826
+0.02(+0.54%)
Apr 09, 2013
3.726
3.739
3.719
3.729
462,416
+0.01(+0.18%)
Apr 08, 2013
3.695
3.727
3.695
3.722
962,122
+0.03(+0.73%)
Apr 05, 2013
3.682
3.702
3.679
3.695
743,828
-0.01(-0.18%)
Apr 04, 2013
3.695
3.716
3.692
3.702
642,356
+0.01(+0.18%)
Apr 03, 2013
3.709
3.716
3.677
3.695
1,157,225
-0.01(-0.27%)
Apr 02, 2013
3.705
3.719
3.699
3.705
660,027
+0.00(+0.00%)
Apr 01, 2013
3.692
3.705
3.675
3.705
582,152
+0.02(+0.46%)
Mar 28, 2013
3.705
3.726
3.689
3.689
1,717,296
-0.00(-0.09%)
Mar 27, 2013
3.679
3.692
3.662
3.692
644,039
+0.00(+0.09%)
Mar 26, 2013
3.669
3.689
3.665
3.689
662,935
+0.03(+0.73%)
Mar 25, 2013
3.692
3.702
3.662
3.662
705,308
-0.02(-0.55%)
Mar 22, 2013
3.658
3.689
3.658
3.682
462,606
+0.02(+0.46%)
Mar 21, 2013
3.658
3.672
3.645
3.665
497,349
-0.01(-0.18%)
Mar 20, 2013
3.662
3.679
3.658
3.672
368,687
+0.02(+0.55%)
Mar 19, 2013
3.669
3.675
3.635
3.652
675,788
-0.02(-0.43%)
Mar 18, 2013
3.644
3.678
3.634
3.668
802,429
-0.00(-0.09%)
Mar 15, 2013
3.678
3.678
3.658
3.671
583,386
-0.01(-0.18%)
Mar 14, 2013
3.674
3.678
3.661
3.678
660,136
+0.01(+0.27%)
Mar 13, 2013
3.678
3.678
3.664
3.668
725,030
-0.01(-0.27%)
Mar 12, 2013
3.678
3.678
3.661
3.678
564,997
-0.00(-0.09%)
Mar 11, 2013
3.671
3.681
3.664
3.681
524,890
+0.00(+0.00%)
Mar 08, 2013
3.664
3.681
3.654
3.681
896,457
+0.02(+0.55%)
Mar 07, 2013
3.651
3.671
3.641
3.661
751,090
+0.00(+0.00%)
Mar 06, 2013
3.651
3.661
3.644
3.661
1,022,779
+0.01(+0.27%)
Mar 05, 2013
3.638
3.651
3.628
3.651
696,500
+0.03(+0.73%)
Mar 04, 2013
3.594
3.624
3.581
3.624
613,773
+0.03(+0.83%)
Mar 01, 2013
3.588
3.608
3.571
3.594
859,138
-0.00(-0.09%)
Feb 28, 2013
3.594
3.618
3.584
3.598
1,144,751
+0.01(+0.19%)
Feb 27, 2013
3.541
3.594
3.538
3.591
682,879
+0.04(+1.03%)
Feb 26, 2013
3.554
3.561
3.534
3.554
746,751
-0.01(-0.37%)
Feb 22, 2013
3.561
3.568
3.548
3.568
640,233
+0.02(+0.56%)
Feb 21, 2013
3.564
3.564
3.514
3.548
800,326
-0.02(-0.56%)
Feb 20, 2013
3.611
3.611
3.561
3.568
726,583
-0.04(-1.02%)
Feb 19, 2013
3.604
3.618
3.598
3.604
526,648
+0.01(+0.31%)
Feb 15, 2013
3.587
3.600
3.580
3.593
769,215
+0.00(+0.09%)
Feb 14, 2013
3.597
3.597
3.580
3.590
716,316
-0.01(-0.37%)
Feb 13, 2013
3.593
3.607
3.593
3.603
1,028,010
+0.00(+0.09%)
Feb 12, 2013
3.597
3.600
3.590
3.600
603,685
+0.01(+0.18%)
Feb 11, 2013
3.597
3.597
3.583
3.593
495,680
-0.00(-0.09%)
Feb 08, 2013
3.583
3.607
3.583
3.597
575,846
+0.01(+0.28%)
Feb 07, 2013
3.587
3.587
3.557
3.587
356,235
+0.01(+0.18%)
Feb 06, 2013
3.570
3.580
3.564
3.580
499,256
+0.03(+0.74%)
Feb 04, 2013
3.560
3.577
3.547
3.554
1,004,704
-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
.