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 31, 2020 6.444 6.464 6.377 6.383 364,244 -0.09(-1.36%)
Jan 30, 2020 6.390 6.471 6.370 6.471 254,983 +0.06(+0.95%)
Jan 29, 2020 6.464 6.471 6.410 6.410 310,061 -0.01(-0.21%)
Jan 28, 2020 6.356 6.424 6.356 6.424 350,838 +0.09(+1.39%)
Jan 27, 2020 6.363 6.377 6.322 6.336 538,897 -0.08(-1.26%)
Jan 24, 2020 6.505 6.512 6.404 6.417 406,392 -0.08(-1.25%)
Jan 23, 2020 6.498 6.505 6.464 6.498 269,946 -0.01(-0.15%)
Jan 22, 2020 6.427 6.514 6.427 6.508 364,999 +0.07(+1.15%)
Jan 21, 2020 6.414 6.441 6.414 6.434 359,856 +0.03(+0.42%)
Jan 17, 2020 6.420 6.427 6.394 6.407 373,530 -0.01(-0.21%)
Jan 16, 2020 6.347 6.420 6.340 6.420 353,594 +0.08(+1.27%)
Jan 15, 2020 6.333 6.353 6.331 6.340 275,202 +0.00(+0.00%)
Jan 14, 2020 6.320 6.350 6.320 6.340 286,576 +0.01(+0.11%)
Jan 13, 2020 6.320 6.340 6.306 6.333 285,689 +0.02(+0.32%)
Jan 10, 2020 6.313 6.327 6.301 6.313 262,633 +0.01(+0.21%)
Jan 09, 2020 6.293 6.306 6.286 6.300 280,295 +0.02(+0.32%)
Jan 08, 2020 6.259 6.280 6.259 6.280 370,033 +0.02(+0.32%)
Jan 07, 2020 6.253 6.266 6.246 6.259 307,898 +0.00(+0.00%)
Jan 06, 2020 6.226 6.259 6.192 6.259 544,027 +0.02(+0.32%)
Jan 03, 2020 6.259 6.259 6.226 6.239 418,991 -0.02(-0.32%)
Jan 02, 2020 6.266 6.286 6.246 6.259 304,236 +0.00(+0.00%)
Dec 31, 2019 6.253 6.259 6.239 6.259 322,106 +0.01(+0.21%)
Dec 30, 2019 6.246 6.273 6.226 6.246 273,598 -0.01(-0.21%)
Dec 27, 2019 6.266 6.286 6.253 6.259 165,599 -0.01(-0.21%)
Dec 26, 2019 6.266 6.286 6.239 6.273 356,161 +0.01(+0.21%)
Dec 24, 2019 6.273 6.280 6.253 6.259 194,217 -0.01(-0.21%)
Dec 23, 2019 6.273 6.306 6.259 6.273 476,546 +0.02(+0.28%)
Dec 20, 2019 6.235 6.255 6.235 6.255 390,099 +0.02(+0.32%)
Dec 19, 2019 6.222 6.235 6.222 6.235 369,241 +0.02(+0.32%)
Dec 18, 2019 6.196 6.222 6.189 6.215 287,441 +0.02(+0.32%)
Dec 17, 2019 6.189 6.209 6.169 6.196 374,340 +0.01(+0.22%)
Dec 16, 2019 6.235 6.247 6.182 6.182 593,711 -0.03(-0.43%)
Dec 13, 2019 6.242 6.242 6.202 6.209 276,195 -0.03(-0.53%)
Dec 12, 2019 6.196 6.242 6.182 6.242 303,820 +0.06(+0.97%)
Dec 11, 2019 6.169 6.229 6.162 6.182 375,714 +0.03(+0.54%)
Dec 10, 2019 6.182 6.198 6.142 6.149 367,326 -0.05(-0.75%)
Dec 09, 2019 6.202 6.209 6.182 6.196 269,897 +0.00(+0.00%)
Dec 06, 2019 6.202 6.222 6.176 6.196 465,384 +0.01(+0.11%)
Dec 05, 2019 6.202 6.202 6.169 6.189 124,471 -0.01(-0.11%)
Dec 04, 2019 6.169 6.202 6.169 6.196 158,649 +0.04(+0.65%)
Dec 03, 2019 6.156 6.162 6.122 6.156 343,296 -0.04(-0.64%)
Dec 02, 2019 6.209 6.222 6.162 6.196 253,908 -0.01(-0.21%)
Nov 29, 2019 6.202 6.215 6.189 6.209 127,879 +0.00(+0.00%)
Nov 27, 2019 6.189 6.209 6.176 6.209 198,055 +0.03(+0.43%)
Nov 26, 2019 6.189 6.215 6.182 6.182 325,476 -0.01(-0.11%)
Nov 25, 2019 6.222 6.229 6.162 6.189 387,075 -0.03(-0.53%)
Nov 22, 2019 6.189 6.229 6.189 6.222 178,970 +0.03(+0.43%)
Nov 21, 2019 6.176 6.196 6.142 6.196 179,015 +0.01(+0.17%)
Nov 20, 2019 6.172 6.185 6.158 6.185 223,671 +0.01(+0.11%)
Nov 19, 2019 6.185 6.191 6.165 6.178 225,189 -0.01(-0.11%)
Nov 18, 2019 6.185 6.191 6.165 6.185 255,733 +0.00(+0.00%)
Nov 15, 2019 6.185 6.191 6.178 6.185 149,831 +0.01(+0.21%)
Nov 14, 2019 6.191 6.191 6.152 6.172 238,848 -0.02(-0.32%)
Nov 13, 2019 6.172 6.198 6.165 6.191 164,973 +0.00(+0.00%)
Nov 12, 2019 6.191 6.198 6.172 6.191 194,013 +0.00(+0.00%)
Nov 11, 2019 6.172 6.191 6.152 6.191 119,695 +0.01(+0.11%)
Nov 08, 2019 6.125 6.185 6.125 6.185 201,038 +0.06(+0.97%)
Nov 07, 2019 6.178 6.191 6.125 6.125 365,830 -0.05(-0.85%)
Nov 06, 2019 6.165 6.178 6.152 6.178 253,554 +0.02(+0.32%)
Nov 05, 2019 6.191 6.198 6.152 6.158 381,317 -0.02(-0.32%)
Nov 04, 2019 6.191 6.205 6.158 6.178 270,118 -0.01(-0.21%)
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.