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 31, 2018 5.213 5.229 5.152 5.180 1,201,233 +0.00(+0.00%)
Jan 30, 2018 5.297 5.297 5.158 5.180 1,688,717 -0.16(-2.92%)
Jan 29, 2018 5.386 5.386 5.336 5.336 436,887 -0.06(-1.03%)
Jan 26, 2018 5.386 5.397 5.352 5.391 387,634 +0.01(+0.21%)
Jan 25, 2018 5.386 5.388 5.358 5.380 481,636 +0.01(+0.10%)
Jan 24, 2018 5.413 5.416 5.363 5.374 734,342 -0.03(-0.62%)
Jan 23, 2018 5.391 5.419 5.382 5.408 641,434 +0.01(+0.16%)
Jan 22, 2018 5.360 5.421 5.360 5.399 846,059 +0.03(+0.51%)
Jan 19, 2018 5.382 5.382 5.344 5.371 529,742 +0.01(+0.21%)
Jan 18, 2018 5.393 5.404 5.360 5.360 559,963 -0.03(-0.51%)
Jan 17, 2018 5.421 5.421 5.349 5.388 1,298,053 -0.02(-0.31%)
Jan 16, 2018 5.443 5.460 5.388 5.404 820,745 -0.01(-0.20%)
Jan 12, 2018 5.415 5.415 5.415 0 +0.01(+0.10%)
Jan 11, 2018 5.404 5.410 5.399 5.410 442,735 +0.02(+0.31%)
Jan 10, 2018 5.388 5.410 5.377 5.393 679,555 -0.01(-0.10%)
Jan 09, 2018 5.399 5.404 5.382 5.399 535,291 +0.02(+0.31%)
Jan 08, 2018 5.393 5.399 5.360 5.382 577,683 +0.00(+0.00%)
Jan 05, 2018 5.404 5.421 5.355 5.382 662,546 -0.02(-0.41%)
Jan 04, 2018 5.426 5.454 5.349 5.404 3,395,330 +0.00(+0.00%)
Jan 03, 2018 5.371 5.471 5.349 5.404 4,062,427 +0.01(+0.20%)
Jan 02, 2018 5.305 5.393 5.228 5.393 3,983,293 +0.08(+1.56%)
Dec 29, 2017 5.311 5.311 5.311 0 +0.01(+0.21%)
Dec 28, 2017 5.272 5.300 5.261 5.300 531,122 +0.03(+0.63%)
Dec 27, 2017 5.255 5.278 5.253 5.267 491,784 +0.01(+0.21%)
Dec 26, 2017 5.239 5.267 5.233 5.255 754,273 +0.02(+0.32%)
Dec 22, 2017 5.206 5.255 5.206 5.239 501,362 +0.02(+0.32%)
Dec 21, 2017 5.239 5.239 5.195 5.222 794,674 -0.00(-0.04%)
Dec 20, 2017 5.192 5.225 5.186 5.225 776,506 +0.03(+0.63%)
Dec 19, 2017 5.159 5.192 5.156 5.192 583,208 +0.04(+0.74%)
Dec 18, 2017 5.143 5.159 5.126 5.154 823,796 +0.02(+0.32%)
Dec 15, 2017 5.115 5.137 5.110 5.137 471,826 +0.03(+0.64%)
Dec 14, 2017 5.115 5.126 5.093 5.104 327,807 -0.02(-0.32%)
Dec 13, 2017 5.088 5.126 5.082 5.121 815,961 +0.04(+0.86%)
Dec 12, 2017 5.077 5.093 5.066 5.077 384,124 +0.01(+0.22%)
Dec 11, 2017 5.055 5.077 5.055 5.066 279,724 +0.01(+0.22%)
Dec 08, 2017 5.077 5.092 5.055 5.055 333,173 -0.01(-0.11%)
Dec 07, 2017 5.061 5.099 5.056 5.061 816,033 -0.01(-0.11%)
Dec 06, 2017 5.055 5.071 5.044 5.066 452,084 +0.02(+0.43%)
Dec 05, 2017 5.022 5.061 5.022 5.044 495,193 +0.03(+0.66%)
Dec 04, 2017 5.061 5.061 5.000 5.011 337,451 -0.03(-0.54%)
Dec 01, 2017 5.022 5.039 5.006 5.039 497,394 +0.02(+0.33%)
Nov 30, 2017 5.028 5.061 5.006 5.022 1,041,575 +0.01(+0.22%)
Nov 29, 2017 5.022 5.028 4.984 5.011 435,573 +0.00(+0.00%)
Nov 28, 2017 5.033 5.033 5.000 5.011 515,068 +0.01(+0.11%)
Nov 27, 2017 5.028 5.044 5.000 5.006 494,020 -0.03(-0.54%)
Nov 24, 2017 5.006 5.044 5.006 5.033 110,239 +0.03(+0.60%)
Nov 22, 2017 4.989 5.011 4.984 5.003 331,164 +0.01(+0.27%)
Nov 21, 2017 5.011 5.011 4.984 4.989 440,455 +0.00(+0.07%)
Nov 20, 2017 4.975 4.992 4.964 4.986 558,966 +0.02(+0.44%)
Nov 17, 2017 4.943 4.970 4.937 4.964 378,509 +0.03(+0.55%)
Nov 16, 2017 4.937 4.959 4.926 4.937 480,820 +0.02(+0.44%)
Nov 15, 2017 4.916 4.931 4.883 4.916 536,550 -0.01(-0.22%)
Nov 14, 2017 4.926 4.943 4.910 4.926 515,411 -0.01(-0.22%)
Nov 13, 2017 4.975 4.981 4.932 4.937 544,579 -0.05(-0.98%)
Nov 10, 2017 4.970 4.992 4.959 4.986 298,440 +0.01(+0.11%)
Nov 09, 2017 4.970 4.981 4.943 4.981 685,792 -0.02(-0.43%)
Nov 08, 2017 4.992 5.008 4.981 5.002 275,882 +0.01(+0.22%)
Nov 07, 2017 4.981 5.002 4.964 4.992 787,667 +0.02(+0.33%)
Nov 06, 2017 4.981 4.986 4.970 4.975 828,376 +0.01(+0.11%)
Nov 03, 2017 4.975 4.981 4.964 4.970 529,626 +0.00(+0.00%)
Nov 02, 2017 4.986 4.992 4.964 4.970 575,330 -0.02(-0.33%)
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.