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, 2010
4.155
4.155
4.080
4.080
786,188
-0.05(-1.26%)
Apr 29, 2010
4.147
4.152
4.122
4.132
773,319
+0.02(+0.39%)
Apr 28, 2010
4.115
4.130
4.100
4.116
551,138
+0.04(+0.86%)
Apr 27, 2010
4.113
4.127
4.080
4.081
1,119,618
-0.05(-1.11%)
Apr 26, 2010
4.170
4.184
4.090
4.127
860,232
-0.02(-0.42%)
Apr 23, 2010
4.127
4.160
4.127
4.145
737,286
+0.00(+0.00%)
Apr 22, 2010
4.103
4.147
4.085
4.145
689,959
+0.02(+0.61%)
Apr 21, 2010
4.113
4.170
4.058
4.120
2,334,068
+0.04(+0.91%)
Apr 20, 2010
4.104
4.107
4.078
4.083
965,405
+0.00(+0.00%)
Apr 19, 2010
4.046
4.083
4.037
4.083
639,937
+0.03(+0.66%)
Apr 16, 2010
4.100
4.124
4.020
4.056
729,679
-0.05(-1.33%)
Apr 15, 2010
4.054
4.119
4.054
4.111
1,090,642
+0.03(+0.69%)
Apr 14, 2010
4.083
4.104
4.037
4.083
1,192,500
+0.00(+0.12%)
Apr 13, 2010
4.059
4.078
4.035
4.078
763,382
-0.00(-0.06%)
Apr 12, 2010
4.034
4.080
4.032
4.080
660,663
+0.04(+1.07%)
Apr 09, 2010
4.049
4.056
4.027
4.037
934,517
-0.02(-0.38%)
Apr 08, 2010
4.001
4.059
3.996
4.052
794,986
+0.03(+0.68%)
Apr 07, 2010
4.054
4.056
4.013
4.025
939,414
-0.03(-0.63%)
Apr 06, 2010
4.073
4.092
4.044
4.050
1,018,613
-0.02(-0.50%)
Apr 05, 2010
4.126
4.126
4.063
4.071
1,166,530
-0.02(-0.59%)
Apr 01, 2010
4.090
4.095
4.095
4.095
703,696
+0.01(+0.24%)
Mar 31, 2010
4.032
4.090
4.032
4.085
875,717
+0.04(+0.96%)
Mar 30, 2010
4.078
4.078
4.034
4.046
650,170
-0.02(-0.42%)
Mar 29, 2010
4.075
4.088
4.059
4.063
624,224
-0.01(-0.24%)
Mar 26, 2010
4.102
4.102
4.059
4.073
967,595
-0.01(-0.24%)
Mar 25, 2010
4.095
4.107
4.073
4.083
1,004,125
-0.01(-0.18%)
Mar 24, 2010
4.068
4.097
4.061
4.090
824,297
+0.02(+0.53%)
Mar 23, 2010
4.056
4.068
4.042
4.068
962,598
+0.03(+0.66%)
Mar 22, 2010
4.008
4.049
4.001
4.042
723,391
+0.03(+0.72%)
Mar 19, 2010
4.018
4.039
4.001
4.013
761,051
-0.01(-0.32%)
Mar 18, 2010
4.037
4.054
4.018
4.026
661,226
-0.01(-0.16%)
Mar 17, 2010
4.022
4.049
4.015
4.032
824,488
+0.01(+0.30%)
Mar 16, 2010
3.993
4.044
3.993
4.020
810,600
+0.02(+0.48%)
Mar 15, 2010
4.003
4.003
3.989
4.001
967,905
+0.01(+0.18%)
Mar 12, 2010
3.993
4.008
3.993
3.993
754,561
+0.00(+0.12%)
Mar 11, 2010
3.991
4.008
3.974
3.989
818,386
-0.01(-0.24%)
Mar 10, 2010
3.979
4.008
3.976
3.998
756,473
+0.01(+0.18%)
Mar 09, 2010
3.964
4.001
3.962
3.991
604,168
+0.02(+0.49%)
Mar 08, 2010
3.972
3.981
3.955
3.972
629,141
+0.01(+0.18%)
Mar 05, 2010
3.969
3.979
3.952
3.964
1,244,052
+0.01(+0.18%)
Mar 04, 2010
3.964
3.974
3.952
3.957
757,388
-0.01(-0.30%)
Mar 03, 2010
3.981
3.981
3.952
3.969
1,005,495
-0.02(-0.42%)
Mar 02, 2010
3.996
4.013
3.984
3.986
687,085
-0.00(-0.12%)
Mar 01, 2010
3.991
4.018
3.981
3.991
519,530
-0.00(-0.06%)
Feb 26, 2010
3.984
4.020
3.979
3.993
814,263
+0.02(+0.49%)
Feb 25, 2010
3.921
3.974
3.918
3.974
613,942
+0.03(+0.73%)
Feb 24, 2010
3.931
3.955
3.931
3.945
760,853
+0.03(+0.68%)
Feb 23, 2010
3.950
3.967
3.914
3.918
906,079
-0.03(-0.80%)
Feb 22, 2010
3.993
3.993
3.938
3.950
652,214
+0.00(+0.00%)
Feb 19, 2010
3.935
3.962
3.918
3.950
670,746
+0.00(+0.06%)
Feb 18, 2010
3.940
3.962
3.938
3.947
515,610
-0.01(-0.31%)
Feb 17, 2010
3.972
3.979
3.943
3.960
645,186
+0.00(+0.00%)
Feb 16, 2010
3.986
4.034
3.938
3.960
995,933
-0.02(-0.43%)
Feb 12, 2010
3.950
3.976
3.976
3.976
600,211
+0.02(+0.49%)
Feb 11, 2010
3.986
3.986
3.952
3.957
870,211
-0.02(-0.55%)
Feb 10, 2010
3.945
3.991
3.931
3.979
1,064,345
+0.03(+0.86%)
Feb 09, 2010
3.916
3.967
3.906
3.945
875,961
+0.04(+0.99%)
Feb 08, 2010
3.935
3.957
3.899
3.906
668,884
-0.00(-0.06%)
Feb 05, 2010
3.880
3.911
3.841
3.909
1,363,867
+0.02(+0.62%)
Feb 04, 2010
3.938
3.938
3.865
3.885
1,379,737
-0.06(-1.53%)
Feb 03, 2010
3.918
3.972
3.889
3.945
1,397,764
+0.02(+0.55%)
Feb 02, 2010
3.945
3.945
3.909
3.923
1,118,012
-0.01(-0.29%)
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
.