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 )

8.500 +0.040 (+0.47%)
Streaming Delayed Price Updated: 11:09 AM 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 (%)
Oct 30, 2015 4.441 4.463 4.411 4.415 401,432 -0.03(-0.59%)
Oct 29, 2015 4.441 4.463 4.428 4.441 336,891 +0.01(+0.20%)
Oct 28, 2015 4.432 4.467 4.428 4.432 269,368 +0.01(+0.30%)
Oct 27, 2015 4.402 4.437 4.402 4.419 302,022 +0.02(+0.40%)
Oct 26, 2015 4.489 4.493 4.402 4.402 597,836 -0.10(-2.22%)
Oct 23, 2015 4.511 4.528 4.498 4.502 344,018 +0.02(+0.49%)
Oct 22, 2015 4.454 4.502 4.454 4.480 351,655 +0.03(+0.78%)
Oct 21, 2015 4.467 4.472 4.424 4.445 325,371 -0.00(-0.07%)
Oct 20, 2015 4.440 4.457 4.431 4.449 300,382 +0.00(+0.10%)
Oct 19, 2015 4.410 4.444 4.401 4.444 199,569 +0.02(+0.49%)
Oct 16, 2015 4.397 4.423 4.395 4.423 340,901 +0.03(+0.79%)
Oct 15, 2015 4.384 4.407 4.380 4.388 465,830 -0.01(-0.29%)
Oct 14, 2015 4.397 4.410 4.358 4.401 494,084 -0.02(-0.39%)
Oct 13, 2015 4.405 4.427 4.388 4.418 347,317 -0.00(-0.10%)
Oct 12, 2015 4.410 4.423 4.385 4.423 384,108 +0.01(+0.29%)
Oct 09, 2015 4.362 4.414 4.356 4.410 450,972 +0.06(+1.49%)
Oct 08, 2015 4.319 4.375 4.311 4.345 477,170 +0.01(+0.20%)
Oct 07, 2015 4.328 4.345 4.311 4.336 597,525 -0.00(-0.10%)
Oct 06, 2015 4.328 4.341 4.302 4.341 433,946 +0.00(+0.10%)
Oct 05, 2015 4.259 4.336 4.246 4.336 600,553 +0.08(+1.82%)
Oct 02, 2015 4.138 4.259 4.125 4.259 425,817 +0.02(+0.51%)
Oct 01, 2015 4.160 4.237 4.138 4.237 507,036 +0.10(+2.40%)
Sep 30, 2015 4.160 4.177 4.127 4.138 752,750 +0.02(+0.52%)
Sep 29, 2015 4.147 4.186 4.086 4.117 821,460 -0.03(-0.73%)
Sep 28, 2015 4.242 4.280 4.130 4.147 920,088 -0.14(-3.32%)
Sep 25, 2015 4.371 4.371 4.289 4.289 314,199 -0.04(-1.00%)
Sep 24, 2015 4.302 4.341 4.289 4.332 663,762 +0.01(+0.20%)
Sep 23, 2015 4.311 4.345 4.306 4.324 322,938 +0.02(+0.40%)
Sep 22, 2015 4.328 4.345 4.293 4.306 384,999 -0.04(-0.99%)
Sep 21, 2015 4.367 4.384 4.345 4.349 284,985 -0.00(-0.07%)
Sep 18, 2015 4.340 4.365 4.335 4.352 470,187 -0.01(-0.29%)
Sep 17, 2015 4.365 4.395 4.352 4.365 417,331 +0.00(+0.00%)
Sep 16, 2015 4.357 4.382 4.340 4.365 539,125 +0.01(+0.20%)
Sep 15, 2015 4.335 4.357 4.318 4.357 374,971 +0.02(+0.49%)
Sep 14, 2015 4.352 4.352 4.335 4.335 122,655 -0.02(-0.39%)
Sep 11, 2015 4.331 4.357 4.331 4.352 153,098 +0.02(+0.49%)
Sep 10, 2015 4.344 4.361 4.331 4.331 285,200 -0.01(-0.30%)
Sep 09, 2015 4.425 4.431 4.344 4.344 300,847 -0.08(-1.74%)
Sep 08, 2015 4.416 4.429 4.378 4.421 305,609 +0.08(+1.77%)
Sep 04, 2015 4.357 4.344 4.344 4.344 334,797 -0.05(-1.17%)
Sep 03, 2015 4.412 4.439 4.391 4.395 289,122 -0.01(-0.19%)
Sep 02, 2015 4.442 4.446 4.382 4.404 391,921 +0.03(+0.68%)
Sep 01, 2015 4.374 4.422 4.331 4.374 423,774 -0.09(-2.10%)
Aug 31, 2015 4.476 4.485 4.442 4.468 629,448 -0.02(-0.48%)
Aug 28, 2015 4.455 4.510 4.451 4.489 603,125 +0.00(+0.00%)
Aug 27, 2015 4.468 4.540 4.456 4.489 415,095 +0.04(+0.86%)
Aug 26, 2015 4.399 4.451 4.348 4.451 450,708 +0.13(+3.07%)
Aug 25, 2015 4.387 4.399 4.305 4.318 580,214 +0.07(+1.61%)
Aug 24, 2015 4.288 4.331 4.130 4.250 1,345,177 -0.10(-2.36%)
Aug 21, 2015 4.425 4.442 4.340 4.352 727,885 -0.11(-2.49%)
Aug 20, 2015 4.498 4.498 4.463 4.463 364,061 -0.06(-1.29%)
Aug 19, 2015 4.530 4.547 4.505 4.522 397,811 -0.03(-0.74%)
Aug 18, 2015 4.505 4.556 4.505 4.556 439,943 +0.04(+0.94%)
Aug 17, 2015 4.497 4.513 4.488 4.513 229,265 +0.01(+0.19%)
Aug 14, 2015 4.497 4.509 4.475 4.505 208,004 +0.02(+0.47%)
Aug 13, 2015 4.488 4.513 4.480 4.484 163,094 -0.01(-0.28%)
Aug 12, 2015 4.458 4.509 4.447 4.497 501,343 +0.03(+0.57%)
Aug 11, 2015 4.463 4.492 4.459 4.471 494,440 -0.00(-0.09%)
Aug 10, 2015 4.484 4.509 4.471 4.475 348,211 +0.02(+0.38%)
Aug 07, 2015 4.518 4.522 4.454 4.458 322,075 -0.07(-1.50%)
Aug 06, 2015 4.560 4.564 4.513 4.526 614,460 -0.05(-1.02%)
Aug 05, 2015 4.556 4.585 4.547 4.573 335,729 +0.03(+0.75%)
Aug 04, 2015 4.509 4.539 4.509 4.539 259,688 +0.03(+0.56%)
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.