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 (%)
Jan 30, 2015 4.276 4.280 4.219 4.227 2,537,017 -0.06(-1.50%)
Jan 29, 2015 4.300 4.312 4.243 4.292 1,324,544 -0.02(-0.37%)
Jan 28, 2015 4.364 4.366 4.300 4.308 821,996 -0.04(-0.83%)
Jan 27, 2015 4.340 4.348 4.324 4.344 352,966 -0.01(-0.28%)
Jan 26, 2015 4.360 4.376 4.351 4.356 273,515 -0.02(-0.37%)
Jan 23, 2015 4.384 4.384 4.360 4.372 297,179 -0.02(-0.37%)
Jan 22, 2015 4.352 4.392 4.336 4.388 543,978 +0.05(+1.11%)
Jan 21, 2015 4.336 4.344 4.328 4.340 360,880 +0.01(+0.21%)
Jan 20, 2015 4.335 4.351 4.311 4.331 633,639 +0.01(+0.18%)
Jan 16, 2015 4.275 4.331 4.275 4.323 516,077 +0.04(+0.93%)
Jan 15, 2015 4.299 4.311 4.279 4.283 844,435 +0.01(+0.19%)
Jan 14, 2015 4.307 4.327 4.275 4.275 599,542 -0.06(-1.38%)
Jan 13, 2015 4.367 4.395 4.327 4.335 463,910 -0.02(-0.37%)
Jan 12, 2015 4.383 4.383 4.343 4.351 218,151 -0.02(-0.55%)
Jan 09, 2015 4.406 4.406 4.355 4.375 315,092 -0.02(-0.45%)
Jan 08, 2015 4.367 4.406 4.367 4.395 629,536 +0.06(+1.47%)
Jan 07, 2015 4.327 4.375 4.319 4.331 1,259,697 +0.03(+0.74%)
Jan 06, 2015 4.287 4.355 4.287 4.299 999,409 +0.00(+0.09%)
Jan 05, 2015 4.315 4.323 4.271 4.295 833,181 -0.03(-0.65%)
Jan 02, 2015 4.311 4.343 4.295 4.323 961,400 +0.07(+1.69%)
Dec 31, 2014 4.367 4.251 4.251 4.251 4,308,668 -0.10(-2.29%)
Dec 30, 2014 4.367 4.391 4.351 4.351 1,652,858 -0.04(-0.82%)
Dec 29, 2014 4.450 4.462 4.355 4.387 1,447,927 -0.06(-1.43%)
Dec 26, 2014 4.478 4.486 4.418 4.450 915,761 -0.04(-0.80%)
Dec 24, 2014 4.482 4.486 4.486 4.486 130,649 -0.01(-0.18%)
Dec 23, 2014 4.466 4.502 4.466 4.494 339,725 +0.04(+0.81%)
Dec 22, 2014 4.490 4.506 4.450 4.458 467,985 -0.03(-0.77%)
Dec 19, 2014 4.497 4.505 4.485 4.493 422,476 -0.01(-0.26%)
Dec 18, 2014 4.465 4.509 4.438 4.505 601,447 +0.07(+1.61%)
Dec 17, 2014 4.374 4.434 4.370 4.434 433,404 +0.08(+1.91%)
Dec 16, 2014 4.327 4.446 4.291 4.351 989,515 +0.01(+0.27%)
Dec 15, 2014 4.453 4.457 4.323 4.339 738,476 -0.09(-2.05%)
Dec 12, 2014 4.442 4.469 4.418 4.430 473,155 -0.04(-0.88%)
Dec 11, 2014 4.453 4.529 4.453 4.469 559,979 +0.02(+0.36%)
Dec 10, 2014 4.509 4.521 4.450 4.453 546,869 -0.07(-1.57%)
Dec 09, 2014 4.513 4.525 4.469 4.525 490,363 -0.02(-0.52%)
Dec 08, 2014 4.544 4.548 4.529 4.548 339,427 +0.00(+0.09%)
Dec 05, 2014 4.580 4.588 4.529 4.544 883,592 -0.04(-0.78%)
Dec 04, 2014 4.584 4.584 4.564 4.580 381,550 -0.01(-0.26%)
Dec 03, 2014 4.588 4.592 4.572 4.592 305,646 +0.00(+0.09%)
Dec 02, 2014 4.568 4.588 4.568 4.588 373,578 +0.02(+0.43%)
Dec 01, 2014 4.505 4.588 4.505 4.568 310,548 -0.04(-0.86%)
Nov 28, 2014 4.604 4.608 4.576 4.608 317,104 +0.02(+0.34%)
Nov 26, 2014 4.584 4.592 4.592 4.592 363,325 +0.02(+0.35%)
Nov 25, 2014 4.560 4.576 4.560 4.576 320,300 +0.01(+0.17%)
Nov 24, 2014 4.584 4.600 4.552 4.568 468,986 -0.00(-0.09%)
Nov 21, 2014 4.608 4.612 4.564 4.572 452,779 -0.01(-0.17%)
Nov 20, 2014 4.548 4.592 4.548 4.580 413,235 +0.01(+0.26%)
Nov 19, 2014 4.568 4.568 4.533 4.568 401,663 +0.01(+0.20%)
Nov 18, 2014 4.587 4.587 4.512 4.559 657,029 +0.03(+0.69%)
Nov 17, 2014 4.528 4.535 4.520 4.528 422,187 -0.02(-0.43%)
Nov 14, 2014 4.555 4.557 4.528 4.547 337,588 +0.00(+0.00%)
Nov 13, 2014 4.543 4.575 4.536 4.547 560,169 -0.00(-0.09%)
Nov 12, 2014 4.536 4.563 4.528 4.551 558,994 -0.02(-0.34%)
Nov 11, 2014 4.492 4.567 4.481 4.567 352,325 +0.08(+1.84%)
Nov 10, 2014 4.524 4.524 4.477 4.485 487,544 -0.04(-0.87%)
Nov 07, 2014 4.559 4.559 4.504 4.524 466,961 -0.03(-0.60%)
Nov 06, 2014 4.520 4.579 4.516 4.551 698,847 +0.03(+0.61%)
Nov 05, 2014 4.500 4.528 4.471 4.524 906,795 +0.05(+1.14%)
Nov 04, 2014 4.536 4.536 4.468 4.473 1,015,704 -0.06(-1.38%)
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.