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 )

8.460 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 29, 2016 4.331 4.362 4.314 4.362 432,800 +0.05(+1.25%)
Jan 28, 2016 4.264 4.318 4.201 4.309 748,917 +0.08(+1.90%)
Jan 27, 2016 4.206 4.233 4.174 4.228 445,806 +0.02(+0.42%)
Jan 26, 2016 4.165 4.219 4.161 4.210 513,570 +0.08(+1.95%)
Jan 25, 2016 4.219 4.246 4.130 4.130 671,841 -0.12(-2.74%)
Jan 22, 2016 4.228 4.268 4.206 4.246 635,481 +0.06(+1.39%)
Jan 21, 2016 4.134 4.224 4.107 4.188 432,974 +0.06(+1.52%)
Jan 20, 2016 4.161 4.165 4.004 4.125 1,342,195 -0.07(-1.57%)
Jan 19, 2016 4.169 4.209 4.138 4.191 852,850 +0.06(+1.50%)
Jan 15, 2016 4.151 4.129 4.129 4.129 620,742 -0.09(-2.10%)
Jan 14, 2016 4.222 4.241 4.156 4.218 884,695 +0.01(+0.21%)
Jan 13, 2016 4.306 4.313 4.209 4.209 536,028 -0.08(-1.86%)
Jan 12, 2016 4.333 4.350 4.280 4.288 610,532 -0.01(-0.21%)
Jan 11, 2016 4.306 4.319 4.240 4.297 649,917 +0.00(+0.00%)
Jan 08, 2016 4.342 4.359 4.293 4.297 445,494 -0.03(-0.61%)
Jan 07, 2016 4.333 4.364 4.319 4.324 629,665 -0.06(-1.41%)
Jan 06, 2016 4.408 4.421 4.368 4.386 542,768 -0.06(-1.30%)
Jan 05, 2016 4.457 4.477 4.435 4.443 356,768 -0.02(-0.50%)
Jan 04, 2016 4.452 4.470 4.379 4.466 1,114,643 -0.04(-0.79%)
Dec 31, 2015 4.439 4.501 4.501 4.501 881,454 +0.07(+1.50%)
Dec 30, 2015 4.474 4.490 4.430 4.435 1,376,213 -0.05(-1.18%)
Dec 29, 2015 4.452 4.488 4.448 4.488 405,286 +0.06(+1.30%)
Dec 28, 2015 4.466 4.466 4.430 4.430 698,691 -0.05(-1.09%)
Dec 24, 2015 4.474 4.479 4.479 4.479 256,423 +0.01(+0.30%)
Dec 23, 2015 4.492 4.510 4.461 4.466 854,473 -0.00(-0.10%)
Dec 22, 2015 4.488 4.497 4.448 4.470 548,589 -0.03(-0.59%)
Dec 21, 2015 4.466 4.501 4.439 4.497 807,915 +0.03(+0.62%)
Dec 18, 2015 4.464 4.469 4.442 4.469 363,197 -0.00(-0.10%)
Dec 17, 2015 4.438 4.495 4.434 4.473 781,387 +0.04(+0.79%)
Dec 16, 2015 4.385 4.473 4.377 4.438 529,825 +0.04(+1.00%)
Dec 15, 2015 4.350 4.394 4.346 4.394 567,072 +0.05(+1.21%)
Dec 14, 2015 4.368 4.381 4.289 4.341 684,692 -0.04(-0.90%)
Dec 11, 2015 4.390 4.398 4.359 4.381 835,247 -0.04(-0.80%)
Dec 10, 2015 4.416 4.425 4.407 4.416 332,682 -0.01(-0.20%)
Dec 09, 2015 4.412 4.438 4.398 4.425 796,930 +0.01(+0.30%)
Dec 08, 2015 4.412 4.425 4.390 4.412 398,924 -0.01(-0.30%)
Dec 07, 2015 4.434 4.442 4.407 4.425 369,432 -0.02(-0.40%)
Dec 04, 2015 4.407 4.442 4.398 4.442 313,528 +0.04(+1.00%)
Dec 03, 2015 4.438 4.442 4.397 4.398 257,260 -0.04(-0.79%)
Dec 02, 2015 4.469 4.473 4.434 4.434 580,667 -0.04(-0.88%)
Dec 01, 2015 4.425 4.473 4.412 4.473 345,319 +0.07(+1.49%)
Nov 30, 2015 4.429 4.440 4.398 4.407 451,319 -0.01(-0.30%)
Nov 27, 2015 4.398 4.420 4.394 4.420 134,209 +0.01(+0.30%)
Nov 25, 2015 4.416 4.407 4.407 4.407 247,396 -0.00(-0.10%)
Nov 24, 2015 4.394 4.425 4.385 4.412 552,668 -0.01(-0.30%)
Nov 23, 2015 4.412 4.438 4.403 4.425 416,360 +0.00(+0.00%)
Nov 20, 2015 4.434 4.442 4.412 4.425 311,029 +0.01(+0.30%)
Nov 19, 2015 4.425 4.438 4.412 4.412 378,002 +0.01(+0.23%)
Nov 18, 2015 4.393 4.410 4.392 4.402 467,307 +0.01(+0.20%)
Nov 17, 2015 4.397 4.406 4.384 4.393 283,662 -0.00(-0.10%)
Nov 16, 2015 4.375 4.397 4.375 4.397 246,645 +0.02(+0.50%)
Nov 13, 2015 4.402 4.406 4.375 4.375 292,985 -0.04(-0.89%)
Nov 12, 2015 4.423 4.423 4.410 4.415 317,480 -0.03(-0.69%)
Nov 11, 2015 4.449 4.462 4.436 4.445 325,491 +0.00(+0.00%)
Nov 10, 2015 4.441 4.462 4.432 4.445 474,142 -0.00(-0.10%)
Nov 09, 2015 4.467 4.475 4.436 4.449 535,414 -0.02(-0.39%)
Nov 06, 2015 4.467 4.475 4.445 4.467 338,005 +0.00(+0.00%)
Nov 05, 2015 4.471 4.480 4.458 4.467 399,939 -0.01(-0.19%)
Nov 04, 2015 4.454 4.475 4.445 4.475 563,376 +0.03(+0.78%)
Nov 03, 2015 4.432 4.449 4.419 4.441 398,396 +0.02(+0.39%)
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.