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 (%)
Oct 31, 2014 4.590 4.590 4.539 4.547 581,347 +0.01(+0.26%)
Oct 30, 2014 4.543 4.563 4.527 4.535 367,713 -0.02(-0.43%)
Oct 29, 2014 4.512 4.559 4.488 4.555 532,590 +0.03(+0.61%)
Oct 28, 2014 4.480 4.527 4.469 4.527 451,239 +0.07(+1.50%)
Oct 27, 2014 4.457 4.461 4.476 4.461 397,534 -0.02(-0.35%)
Oct 24, 2014 4.453 4.476 4.441 4.476 280,005 +0.04(+0.79%)
Oct 23, 2014 4.449 4.500 4.421 4.441 968,140 +0.00(+0.09%)
Oct 22, 2014 4.457 4.472 4.417 4.437 417,643 -0.02(-0.41%)
Oct 21, 2014 4.389 4.455 4.378 4.455 1,364,653 +0.10(+2.32%)
Oct 20, 2014 4.308 4.370 4.308 4.354 459,226 +0.03(+0.63%)
Oct 17, 2014 4.370 4.424 4.319 4.327 860,110 +0.02(+0.36%)
Oct 16, 2014 4.171 4.327 4.164 4.311 729,001 +0.09(+2.21%)
Oct 15, 2014 4.187 4.253 4.164 4.218 1,595,027 -0.02(-0.37%)
Oct 14, 2014 4.276 4.311 4.203 4.234 1,166,863 -0.04(-0.82%)
Oct 13, 2014 4.296 4.327 4.249 4.269 1,806,196 -0.04(-0.90%)
Oct 10, 2014 4.448 4.455 4.168 4.308 1,829,836 -0.15(-3.40%)
Oct 09, 2014 4.541 4.541 4.440 4.459 800,831 -0.09(-1.88%)
Oct 08, 2014 4.518 4.548 4.463 4.545 1,211,633 +0.04(+0.86%)
Oct 07, 2014 4.561 4.561 4.506 4.506 792,168 -0.07(-1.45%)
Oct 06, 2014 4.588 4.592 4.565 4.572 614,649 +0.00(+0.09%)
Oct 03, 2014 4.526 4.584 4.526 4.568 875,409 +0.07(+1.47%)
Oct 02, 2014 4.533 4.537 4.463 4.502 952,132 -0.03(-0.69%)
Oct 01, 2014 4.533 4.561 4.522 4.533 1,455,324 -0.02(-0.34%)
Sep 30, 2014 4.584 4.599 4.549 4.549 1,805,960 -0.04(-0.76%)
Sep 29, 2014 4.526 4.584 4.494 4.584 1,388,633 +0.03(+0.68%)
Sep 26, 2014 4.487 4.561 4.459 4.553 1,348,145 +0.07(+1.47%)
Sep 25, 2014 4.545 4.553 4.483 4.487 1,210,202 -0.06(-1.28%)
Sep 24, 2014 4.514 4.549 4.506 4.545 378,583 +0.04(+0.95%)
Sep 23, 2014 4.522 4.549 4.492 4.502 648,895 -0.02(-0.52%)
Sep 22, 2014 4.557 4.570 4.522 4.526 878,102 -0.04(-0.94%)
Sep 19, 2014 4.607 4.611 4.564 4.568 548,924 -0.03(-0.57%)
Sep 18, 2014 4.587 4.607 4.587 4.594 657,073 +0.03(+0.59%)
Sep 17, 2014 4.587 4.591 4.552 4.567 675,204 -0.01(-0.17%)
Sep 16, 2014 4.513 4.579 4.510 4.575 733,937 +0.06(+1.37%)
Sep 15, 2014 4.529 4.564 4.509 4.513 1,143,266 -0.01(-0.17%)
Sep 12, 2014 4.525 4.536 4.502 4.521 666,726 +0.00(+0.00%)
Sep 11, 2014 4.548 4.548 4.509 4.521 764,086 -0.03(-0.68%)
Sep 10, 2014 4.536 4.536 4.536 4.552 731,448 +0.01(+0.26%)
Sep 09, 2014 4.571 4.591 4.517 4.540 861,995 -0.03(-0.68%)
Sep 08, 2014 4.525 4.575 4.509 4.571 1,531,501 +0.05(+1.11%)
Sep 05, 2014 4.502 4.521 4.483 4.521 633,625 +0.01(+0.17%)
Sep 04, 2014 4.517 4.525 4.517 4.513 848,027 -0.00(-0.09%)
Sep 03, 2014 4.506 4.517 4.506 4.517 616,486 +0.01(+0.26%)
Sep 02, 2014 4.502 4.509 4.494 4.506 615,522 +0.00(+0.09%)
Aug 29, 2014 4.486 4.502 4.502 4.502 626,548 +0.03(+0.60%)
Aug 28, 2014 4.475 4.475 4.459 4.475 485,620 -0.01(-0.26%)
Aug 27, 2014 4.498 4.498 4.463 4.486 830,196 -0.01(-0.17%)
Aug 26, 2014 4.502 4.505 4.482 4.494 1,104,554 -0.00(-0.09%)
Aug 25, 2014 4.467 4.498 4.467 4.498 706,145 +0.03(+0.69%)
Aug 22, 2014 4.479 4.480 4.455 4.467 445,976 -0.02(-0.52%)
Aug 21, 2014 4.475 4.490 4.467 4.490 883,465 +0.02(+0.43%)
Aug 20, 2014 4.482 4.482 4.479 4.471 472,043 -0.01(-0.15%)
Aug 19, 2014 4.454 4.477 4.443 4.477 882,106 +0.04(+0.86%)
Aug 18, 2014 4.435 4.447 4.431 4.439 735,063 +0.01(+0.26%)
Aug 15, 2014 4.431 4.435 4.397 4.428 537,631 +0.01(+0.17%)
Aug 14, 2014 4.405 4.435 4.405 4.420 845,292 +0.01(+0.26%)
Aug 13, 2014 4.378 4.408 4.374 4.408 487,781 +0.03(+0.74%)
Aug 12, 2014 4.389 4.397 4.362 4.376 469,659 -0.01(-0.22%)
Aug 11, 2014 4.347 4.385 4.347 4.385 683,699 +0.05(+1.06%)
Aug 08, 2014 4.320 4.340 4.309 4.340 389,586 +0.02(+0.44%)
Aug 07, 2014 4.309 4.320 4.305 4.320 587,838 +0.02(+0.53%)
Aug 06, 2014 4.274 4.301 4.263 4.297 527,694 +0.02(+0.36%)
Aug 05, 2014 4.305 4.320 4.267 4.282 647,291 -0.03(-0.71%)
Aug 04, 2014 4.332 4.336 4.301 4.313 419,739 -0.01(-0.27%)
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.