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
)
8.590
+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:
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, 2012
3.217
3.224
3.202
3.211
633,066
-0.01(-0.19%)
Apr 27, 2012
3.214
3.224
3.205
3.217
653,964
+0.01(+0.19%)
Apr 26, 2012
3.208
3.217
3.202
3.211
746,503
+0.01(+0.29%)
Apr 25, 2012
3.214
3.214
3.196
3.202
1,022,905
+0.00(+0.10%)
Apr 24, 2012
3.174
3.202
3.174
3.199
897,807
+0.02(+0.68%)
Apr 23, 2012
3.183
3.189
3.177
3.177
898,139
-0.02(-0.58%)
Apr 20, 2012
3.199
3.205
3.196
3.196
538,378
+0.00(+0.10%)
Apr 19, 2012
3.205
3.211
3.183
3.193
818,822
-0.00(-0.01%)
Apr 18, 2012
3.214
3.217
3.190
3.193
1,415,859
-0.03(-1.03%)
Apr 17, 2012
3.199
3.226
3.199
3.226
1,295,271
+0.04(+1.14%)
Apr 16, 2012
3.190
3.199
3.181
3.190
598,189
+0.01(+0.28%)
Apr 13, 2012
3.193
3.202
3.181
3.181
440,716
-0.02(-0.66%)
Apr 12, 2012
3.184
3.208
3.184
3.202
709,447
+0.02(+0.57%)
Apr 11, 2012
3.175
3.193
3.175
3.184
707,706
+0.02(+0.76%)
Apr 10, 2012
3.178
3.184
3.157
3.160
847,983
-0.02(-0.57%)
Apr 09, 2012
3.175
3.184
3.163
3.178
785,085
-0.02(-0.47%)
Apr 05, 2012
3.193
3.196
3.184
3.193
925,114
+0.00(+0.00%)
Apr 04, 2012
3.196
3.205
3.187
3.193
1,287,187
-0.02(-0.66%)
Apr 03, 2012
3.214
3.217
3.208
3.214
647,428
+0.00(+0.00%)
Apr 02, 2012
3.190
3.217
3.190
3.214
689,667
+0.02(+0.47%)
Mar 30, 2012
3.199
3.208
3.199
3.199
933,563
+0.00(+0.09%)
Mar 29, 2012
3.196
3.202
3.184
3.196
904,311
-0.01(-0.28%)
Mar 28, 2012
3.217
3.220
3.205
3.205
451,978
-0.01(-0.38%)
Mar 27, 2012
3.217
3.223
3.211
3.217
1,030,549
+0.00(+0.00%)
Mar 26, 2012
3.217
3.232
3.205
3.217
1,780,745
+0.01(+0.19%)
Mar 23, 2012
3.202
3.214
3.202
3.211
830,882
+0.01(+0.38%)
Mar 22, 2012
3.202
3.214
3.193
3.199
1,069,365
-0.01(-0.28%)
Mar 21, 2012
3.208
3.223
3.205
3.208
751,165
+0.00(+0.00%)
Mar 20, 2012
3.208
3.220
3.205
3.208
712,519
-0.01(-0.38%)
Mar 19, 2012
3.217
3.226
3.214
3.220
1,264,272
+0.00(+0.09%)
Mar 16, 2012
3.223
3.229
3.217
3.217
841,157
+0.00(+0.09%)
Mar 15, 2012
3.211
3.223
3.211
3.214
818,504
+0.00(+0.09%)
Mar 14, 2012
3.229
3.238
3.211
3.211
1,102,132
-0.04(-1.12%)
Mar 13, 2012
3.226
3.247
3.223
3.247
1,184,496
+0.02(+0.75%)
Mar 12, 2012
3.220
3.231
3.214
3.223
861,017
+0.00(+0.00%)
Mar 09, 2012
3.232
3.232
3.220
3.223
513,497
-0.00(-0.09%)
Mar 08, 2012
3.223
3.232
3.214
3.226
587,989
+0.01(+0.38%)
Mar 07, 2012
3.196
3.214
3.193
3.214
623,153
+0.02(+0.57%)
Mar 06, 2012
3.220
3.220
3.187
3.196
1,174,419
-0.03(-1.03%)
Mar 05, 2012
3.232
3.238
3.226
3.229
820,848
-0.01(-0.19%)
Mar 02, 2012
3.235
3.238
3.223
3.235
1,019,784
-0.01(-0.19%)
Mar 01, 2012
3.220
3.241
3.220
3.241
1,007,369
+0.02(+0.75%)
Feb 29, 2012
3.232
3.232
3.214
3.217
877,539
-0.01(-0.19%)
Feb 28, 2012
3.220
3.223
3.216
3.223
671,439
+0.01(+0.19%)
Feb 27, 2012
3.214
3.223
3.211
3.217
873,153
-0.01(-0.19%)
Feb 24, 2012
3.226
3.229
3.214
3.223
605,147
+0.00(+0.00%)
Feb 23, 2012
3.208
3.223
3.205
3.223
1,552,402
+0.02(+0.57%)
Feb 22, 2012
3.208
3.222
3.205
3.205
778,474
-0.01(-0.28%)
Feb 21, 2012
3.214
3.235
3.211
3.214
902,970
+0.00(+0.09%)
Feb 17, 2012
3.205
3.214
3.196
3.211
587,410
+0.01(+0.19%)
Feb 16, 2012
3.190
3.211
3.187
3.205
862,977
+0.02(+0.47%)
Feb 15, 2012
3.208
3.220
3.187
3.190
677,852
-0.01(-0.19%)
Feb 14, 2012
3.190
3.226
3.190
3.196
1,137,600
-0.00(-0.09%)
Feb 13, 2012
3.202
3.208
3.187
3.199
1,357,796
+0.02(+0.57%)
Feb 10, 2012
3.193
3.199
3.178
3.181
1,169,934
-0.02(-0.75%)
Feb 09, 2012
3.202
3.210
3.193
3.205
1,122,657
+0.00(+0.00%)
Feb 08, 2012
3.208
3.211
3.193
3.205
1,422,754
+0.01(+0.19%)
Feb 07, 2012
3.202
3.232
3.190
3.199
1,574,500
-0.01(-0.28%)
Feb 06, 2012
3.205
3.208
3.190
3.208
1,207,464
-0.01(-0.28%)
Feb 03, 2012
3.223
3.229
3.211
3.217
1,943,018
+0.01(+0.28%)
Feb 02, 2012
3.214
3.214
3.205
3.208
1,423,797
-0.01(-0.38%)
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
.