Eaton Vance Risk-Managed Diversified Equity Income Fund (NY: ETJ )

8.750 +0.050 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 4.366 4.367 4.295 4.321 566,609 -0.07(-1.61%)
Mar 28, 2008 4.373 4.399 4.307 4.392 567,404 +0.04(+0.86%)
Mar 27, 2008 4.382 4.408 4.354 4.354 710,153 -0.00(-0.05%)
Mar 26, 2008 4.356 4.387 4.262 4.356 700,443 -0.01(-0.16%)
Mar 25, 2008 4.321 4.392 4.269 4.363 689,185 +0.08(+1.81%)
Mar 24, 2008 4.323 4.328 4.258 4.286 593,068 +0.04(+0.94%)
Mar 21, 2008 4.258 4.338 4.232 4.246 660,570 +0.00(+0.00%)
Mar 20, 2008 4.258 4.338 4.232 4.246 660,570 -0.01(-0.33%)
Mar 19, 2008 4.314 4.366 4.234 4.260 686,579 -0.07(-1.58%)
Mar 18, 2008 4.293 4.328 4.253 4.328 460,386 +0.09(+2.22%)
Mar 17, 2008 4.243 4.314 4.234 4.234 672,478 -0.09(-2.12%)
Mar 14, 2008 4.380 4.387 4.281 4.326 587,376 -0.08(-1.71%)
Mar 13, 2008 4.330 4.401 4.248 4.401 774,538 +0.06(+1.35%)
Mar 12, 2008 4.326 4.342 4.272 4.342 559,832 -0.00(-0.05%)
Mar 11, 2008 4.373 4.389 4.269 4.345 786,442 +0.08(+1.76%)
Mar 10, 2008 4.345 4.354 4.250 4.269 515,194 -0.11(-2.47%)
Mar 07, 2008 4.396 4.396 4.307 4.378 619,987 +0.00(+0.11%)
Mar 06, 2008 4.328 4.392 4.305 4.373 571,561 +0.03(+0.76%)
Mar 05, 2008 4.354 4.387 4.307 4.340 817,123 -0.07(-1.60%)
Mar 04, 2008 3.999 4.410 3.999 4.410 974,237 +0.09(+2.18%)
Mar 03, 2008 4.265 4.340 4.265 4.316 690,214 +0.05(+1.27%)
Feb 29, 2008 4.422 4.422 4.262 4.262 811,333 -0.12(-2.84%)
Feb 28, 2008 4.342 4.410 4.305 4.387 684,858 +0.03(+0.59%)
Feb 27, 2008 4.307 4.396 4.300 4.361 595,169 +0.06(+1.42%)
Feb 26, 2008 4.352 4.382 4.283 4.300 929,773 -0.05(-1.14%)
Feb 25, 2008 4.326 4.359 4.283 4.349 569,397 +0.04(+1.04%)
Feb 22, 2008 4.276 4.323 4.234 4.305 818,921 +0.06(+1.44%)
Feb 21, 2008 4.309 4.333 4.222 4.243 1,015,606 -0.05(-1.15%)
Feb 20, 2008 4.222 4.302 4.192 4.293 785,770 +0.06(+1.39%)
Feb 19, 2008 4.267 4.293 4.222 4.234 617,496 +0.04(+0.84%)
Feb 18, 2008 4.234 4.258 4.185 4.199 0 +0.00(+0.00%)
Feb 15, 2008 4.234 4.258 4.185 4.199 826,446 -0.04(-0.83%)
Feb 14, 2008 4.347 4.356 4.175 4.234 1,118,181 -0.09(-2.17%)
Feb 13, 2008 4.427 4.432 4.298 4.328 723,990 -0.05(-1.23%)
Feb 12, 2008 4.375 4.415 4.375 4.382 549,986 +0.03(+0.65%)
Feb 11, 2008 4.382 4.415 4.352 4.354 524,606 -0.05(-1.07%)
Feb 08, 2008 4.316 4.422 4.293 4.401 531,625 +0.09(+2.02%)
Feb 07, 2008 4.323 4.364 4.248 4.314 422,652 -0.02(-0.43%)
Feb 06, 2008 4.399 4.439 4.319 4.333 1,086,131 -0.09(-2.02%)
Feb 05, 2008 4.316 4.422 4.283 4.422 1,216,649 +0.10(+2.40%)
Feb 04, 2008 4.385 4.389 4.319 4.319 967,588 -0.07(-1.50%)
Feb 01, 2008 4.309 4.389 4.309 4.385 739,389 +0.08(+1.97%)
Jan 31, 2008 4.316 4.340 4.279 4.300 837,074 +0.00(+0.00%)
Jan 30, 2008 4.274 4.349 4.211 4.300 930,878 -0.01(-0.16%)
Jan 29, 2008 4.281 4.328 4.253 4.307 659,945 +0.04(+0.88%)
Jan 28, 2008 4.288 4.288 4.211 4.269 848,744 +0.00(+0.06%)
Jan 25, 2008 4.302 4.316 4.220 4.267 742,696 -0.01(-0.33%)
Jan 24, 2008 4.241 4.295 4.239 4.281 728,004 +0.06(+1.39%)
Jan 23, 2008 4.246 4.246 4.140 4.222 772,880 -0.03(-0.66%)
Jan 22, 2008 4.006 4.269 4.006 4.250 1,251,739 -0.10(-2.38%)
Jan 21, 2008 4.333 4.392 4.276 4.354 0 +0.00(+0.00%)
Jan 18, 2008 4.333 4.392 4.276 4.354 862,918 +0.00(+0.11%)
Jan 17, 2008 4.434 4.434 4.347 4.349 1,464,264 -0.08(-1.81%)
Jan 16, 2008 4.340 4.434 4.340 4.429 908,729 +0.06(+1.29%)
Jan 15, 2008 4.410 4.436 4.328 4.373 1,097,741 -0.07(-1.54%)
Jan 14, 2008 4.450 4.469 4.406 4.441 684,454 -0.01(-0.21%)
Jan 11, 2008 4.399 4.450 4.391 4.450 704,860 +0.03(+0.64%)
Jan 10, 2008 4.401 4.450 4.394 4.422 923,349 +0.04(+0.86%)
Jan 09, 2008 4.349 4.441 4.279 4.385 966,070 +0.05(+1.25%)
Jan 08, 2008 4.352 4.368 4.328 4.330 800,938 -0.01(-0.22%)
Jan 07, 2008 4.429 4.443 4.298 4.340 1,459,277 -0.08(-1.91%)
Jan 04, 2008 4.441 4.443 4.375 4.425 827,700 -0.03(-0.74%)
Jan 03, 2008 4.422 4.460 4.363 4.457 855,537 +0.06(+1.39%)
Jan 02, 2008 4.392 4.406 4.349 4.396 1,066,111 -0.00(-0.05%)
Jan 01, 2008 4.243 4.408 4.236 4.399 2,303,230 +0.00(+0.00%)
Dec 31, 2007 4.243 4.408 4.236 4.399 2,303,230 +0.15(+3.60%)
Dec 28, 2007 4.250 4.347 4.243 4.246 2,160,622 -0.05(-1.20%)
Dec 27, 2007 4.246 4.305 4.236 4.298 2,287,182 +0.04(+1.00%)
Dec 26, 2007 4.316 4.316 4.246 4.255 2,716,985 -0.03(-0.77%)
Dec 24, 2007 4.220 4.314 4.180 4.288 1,177,601 +0.07(+1.56%)
Dec 21, 2007 4.152 4.225 4.058 4.222 2,685,840 +0.15(+3.70%)
Dec 20, 2007 3.956 4.081 3.954 4.072 2,801,585 +0.10(+2.43%)
Dec 19, 2007 3.999 4.022 3.947 3.975 2,865,541 -0.01(-0.24%)
Dec 18, 2007 3.999 4.015 3.964 3.985 2,929,974 -0.01(-0.24%)
Dec 17, 2007 4.069 4.098 3.975 3.994 2,757,797 -0.08(-2.02%)
Dec 14, 2007 4.027 4.133 4.018 4.076 1,755,348 +0.03(+0.70%)
Dec 13, 2007 4.022 4.083 3.982 4.048 2,205,557 +0.03(+0.64%)
Dec 12, 2007 4.116 4.140 4.015 4.022 2,017,226 -0.04(-1.04%)
Dec 11, 2007 4.131 4.142 4.039 4.065 1,978,540 -0.08(-1.87%)
Dec 10, 2007 4.168 4.175 4.119 4.142 1,402,918 -0.01(-0.28%)
Dec 07, 2007 4.135 4.173 4.121 4.154 2,131,585 +0.02(+0.45%)
Dec 06, 2007 4.083 4.159 4.072 4.135 2,226,389 +0.02(+0.46%)
Dec 05, 2007 4.001 4.116 4.001 4.116 2,258,698 +0.12(+2.94%)
Dec 04, 2007 3.975 4.008 3.961 3.999 1,868,007 +0.02(+0.59%)
Dec 03, 2007 4.032 4.043 3.966 3.975 1,371,884 -0.06(-1.40%)
Nov 30, 2007 3.952 4.043 3.952 4.032 2,126,059 +0.08(+2.15%)
Nov 29, 2007 3.940 3.971 3.905 3.947 1,865,456 -0.05(-1.18%)
Nov 28, 2007 3.935 4.046 3.928 3.994 2,151,141 +0.06(+1.49%)
Nov 27, 2007 3.898 3.940 3.844 3.935 2,229,790 +0.05(+1.21%)
Nov 26, 2007 4.001 4.006 3.881 3.888 1,547,206 -0.10(-2.42%)
Nov 23, 2007 3.949 3.996 3.907 3.985 338,400 +0.08(+2.11%)
Nov 21, 2007 3.860 3.942 3.834 3.902 1,377,836 -0.00(-0.12%)
Nov 20, 2007 3.893 3.973 3.834 3.907 1,449,682 +0.01(+0.36%)
Nov 19, 2007 3.881 3.926 3.811 3.893 1,742,169 +0.00(+0.06%)
Nov 16, 2007 3.928 3.940 3.834 3.891 1,223,940 -0.03(-0.84%)
Nov 15, 2007 3.940 3.952 3.881 3.924 1,087,899 -0.08(-1.88%)
Nov 14, 2007 3.975 4.015 3.907 3.999 1,247,322 +0.05(+1.25%)
Nov 13, 2007 3.924 4.022 3.884 3.949 1,629,085 +0.04(+1.02%)
Nov 12, 2007 3.905 4.004 3.881 3.909 1,106,605 -0.05(-1.36%)
Nov 09, 2007 3.987 4.046 3.928 3.964 1,521,528 -0.04(-1.12%)
Nov 08, 2007 3.996 4.067 3.881 4.008 1,206,084 +0.01(+0.29%)
Nov 07, 2007 4.034 4.093 3.982 3.996 1,152,518 -0.12(-2.80%)
Nov 06, 2007 4.149 4.203 4.074 4.112 1,305,139 -0.09(-2.06%)
Nov 05, 2007 4.211 4.213 3.999 4.198 2,067,395 +0.05(+1.18%)
Nov 02, 2007 4.114 4.229 4.025 4.149 1,278,781 +0.04(+0.86%)
Nov 01, 2007 4.004 4.114 3.999 4.114 1,383,991 +0.03(+0.63%)
Oct 31, 2007 4.069 4.135 4.025 4.088 1,537,683 +0.03(+0.75%)
Oct 30, 2007 3.994 4.058 3.982 4.058 1,219,263 +0.04(+1.05%)
Oct 29, 2007 3.968 4.051 3.968 4.015 1,255,399 +0.02(+0.41%)
Oct 26, 2007 4.043 4.043 3.994 3.999 1,327,671 -0.00(-0.06%)
Oct 25, 2007 4.069 4.069 3.978 4.001 993,521 -0.08(-1.90%)
Oct 24, 2007 4.034 4.079 3.964 4.079 1,042,410 +0.00(+0.00%)
Oct 23, 2007 4.152 4.161 3.971 4.079 1,365,082 -0.06(-1.53%)
Oct 22, 2007 4.222 4.222 4.072 4.142 910,196 -0.13(-3.03%)
Oct 19, 2007 4.312 4.359 4.258 4.272 641,941 -0.20(-4.37%)
Oct 18, 2007 4.443 4.493 4.410 4.467 538,210 +0.00(+0.00%)
Oct 17, 2007 4.425 4.469 4.396 4.467 620,685 +0.04(+1.01%)
Oct 16, 2007 4.418 4.441 4.408 4.422 558,616 -0.00(-0.05%)
Oct 15, 2007 4.474 4.514 4.422 4.425 496,973 -0.05(-1.21%)
Oct 12, 2007 4.443 4.493 4.432 4.479 287,385 +0.04(+0.95%)
Oct 11, 2007 4.453 4.488 4.429 4.436 485,919 +0.00(+0.05%)
Oct 10, 2007 4.436 4.479 4.422 4.434 638,540 -0.02(-0.53%)
Oct 09, 2007 4.460 4.460 4.420 4.457 345,628 +0.03(+0.58%)
Oct 08, 2007 4.446 4.540 4.422 4.432 447,233 -0.10(-2.28%)
Oct 05, 2007 4.432 4.549 4.418 4.535 559,041 +0.09(+2.01%)
Oct 04, 2007 4.432 4.446 4.382 4.446 445,532 +0.04(+0.91%)
Oct 03, 2007 4.394 4.469 4.375 4.406 292,487 -0.01(-0.32%)
Oct 02, 2007 4.434 4.443 4.396 4.420 693,806 -0.01(-0.21%)
Oct 01, 2007 4.446 4.467 4.418 4.429 531,408 -0.02(-0.37%)
Sep 28, 2007 4.427 4.469 4.427 4.446 481,243 -0.01(-0.21%)
Sep 27, 2007 4.460 4.469 4.422 4.455 497,398 -0.01(-0.32%)
Sep 26, 2007 4.413 4.469 4.410 4.469 334,999 +0.06(+1.33%)
Sep 25, 2007 4.413 4.439 4.410 4.410 874,060 -0.01(-0.27%)
Sep 24, 2007 4.505 4.552 4.422 4.422 437,030 -0.08(-1.83%)
Sep 21, 2007 4.418 4.516 4.415 4.505 534,809 +0.09(+2.13%)
Sep 20, 2007 4.399 4.446 4.375 4.410 470,190 +0.02(+0.37%)
Sep 19, 2007 4.415 4.453 4.290 4.394 596,452 -0.04(-0.80%)
Sep 18, 2007 4.432 4.479 4.415 4.429 369,435 +0.00(+0.11%)
Sep 17, 2007 4.528 4.530 4.422 4.425 374,536 -0.11(-2.34%)
Sep 14, 2007 4.455 4.552 4.455 4.530 203,210 +0.00(+0.05%)
Sep 13, 2007 4.469 4.552 4.425 4.528 359,232 +0.07(+1.64%)
Sep 12, 2007 4.408 4.455 4.406 4.455 367,309 +0.04(+1.01%)
Sep 11, 2007 4.418 4.434 4.410 4.410 444,682 +0.00(+0.00%)
Sep 10, 2007 4.474 4.474 4.410 4.410 317,569 -0.06(-1.32%)
Sep 07, 2007 4.476 4.479 4.469 4.469 349,029 -0.01(-0.16%)
Sep 06, 2007 4.502 4.537 4.469 4.476 558,616 -0.01(-0.16%)
Sep 05, 2007 4.472 4.528 4.469 4.483 415,774 +0.01(+0.32%)
Sep 04, 2007 4.469 4.526 4.422 4.469 541,611 +0.00(+0.00%)
Aug 31, 2007 4.469 4.474 4.469 4.469 571,795 +0.00(+0.00%)
Aug 30, 2007 4.469 4.523 4.469 4.469 576,471 +0.00(+0.00%)
Aug 29, 2007 4.474 4.483 4.469 4.469 629,187 +0.00(+0.00%)
Aug 28, 2007 4.474 4.486 4.469 4.469 805,615 +0.00(+0.00%)
Aug 27, 2007 4.549 4.556 4.469 4.469 448,508 -0.09(-1.91%)
Aug 24, 2007 4.559 4.643 4.549 4.556 197,683 -0.03(-0.56%)
Aug 23, 2007 4.516 4.627 4.505 4.582 209,587 +0.04(+0.93%)
Aug 22, 2007 4.359 4.552 4.359 4.540 249,124 +0.19(+4.27%)
Aug 21, 2007 4.352 4.375 4.352 4.354 622,810 +0.00(+0.00%)
Aug 20, 2007 4.366 4.396 4.352 4.354 531,833 -0.01(-0.27%)
Aug 17, 2007 4.410 4.446 4.352 4.366 408,121 +0.01(+0.32%)
Aug 16, 2007 4.704 4.707 4.352 4.352 6,557,581 -0.35(-7.50%)
Aug 15, 2007 4.704 4.707 4.704 4.704 2,085,247 +0.00(+0.00%)
Aug 14, 2007 4.704 4.707 4.693 4.704 1,418,648 +0.00(+0.00%)
Aug 13, 2007 4.704 4.707 4.704 4.704 492,721 +0.00(+0.00%)
Aug 10, 2007 4.704 4.712 4.704 4.704 541,611 +0.00(+0.00%)
Aug 09, 2007 4.704 4.716 4.704 4.704 270,805 +0.00(+0.00%)
Aug 08, 2007 4.704 4.716 4.704 4.704 187,055 +0.00(+0.00%)
Aug 07, 2007 4.704 4.709 4.704 4.704 300,989 +0.00(+0.00%)
Aug 06, 2007 4.704 4.716 4.704 4.704 869,809 +0.00(+0.00%)
Aug 03, 2007 4.707 4.707 4.704 4.704 145,393 +0.00(+0.00%)
Aug 02, 2007 4.704 4.714 4.629 4.704 2,803,711 +0.00(+0.00%)
Aug 01, 2007 4.704 4.714 4.704 4.704 406,421 +0.00(+0.00%)
Jul 31, 2007 4.704 4.728 4.704 4.704 369,860 +0.00(+0.00%)
Jul 30, 2007 4.716 4.752 4.704 4.704 311,192 +0.00(+0.00%)
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.