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, 2016 4.457 4.482 4.433 4.482 686,863 +0.05(+1.10%)
Oct 28, 2016 4.443 4.470 4.433 4.433 310,658 -0.01(-0.33%)
Oct 27, 2016 4.496 4.496 4.443 4.448 540,636 -0.04(-0.98%)
Oct 26, 2016 4.482 4.511 4.479 4.491 281,885 -0.02(-0.43%)
Oct 25, 2016 4.511 4.511 4.491 4.511 161,920 +0.00(+0.11%)
Oct 24, 2016 4.496 4.511 4.487 4.506 364,707 +0.01(+0.33%)
Oct 21, 2016 4.457 4.491 4.443 4.491 282,419 +0.03(+0.66%)
Oct 20, 2016 4.487 4.504 4.438 4.462 420,960 -0.02(-0.51%)
Oct 19, 2016 4.422 4.489 4.422 4.485 381,105 +0.06(+1.31%)
Oct 18, 2016 4.446 4.464 4.413 4.427 680,116 +0.01(+0.33%)
Oct 17, 2016 4.495 4.495 4.398 4.413 940,277 -0.08(-1.83%)
Oct 14, 2016 4.514 4.514 4.475 4.495 477,867 -0.01(-0.32%)
Oct 13, 2016 4.504 4.519 4.461 4.509 667,549 -0.03(-0.64%)
Oct 12, 2016 4.543 4.548 4.524 4.538 246,316 -0.01(-0.32%)
Oct 11, 2016 4.596 4.597 4.533 4.553 364,151 -0.05(-1.15%)
Oct 10, 2016 4.591 4.611 4.587 4.606 332,784 +0.02(+0.53%)
Oct 07, 2016 4.587 4.591 4.572 4.582 274,205 +0.00(+0.11%)
Oct 06, 2016 4.582 4.587 4.567 4.577 241,878 -0.01(-0.21%)
Oct 05, 2016 4.577 4.587 4.567 4.587 281,904 +0.00(+0.00%)
Oct 04, 2016 4.587 4.601 4.558 4.587 429,254 +0.00(+0.00%)
Oct 03, 2016 4.558 4.587 4.553 4.587 353,870 +0.03(+0.64%)
Sep 30, 2016 4.553 4.567 4.529 4.558 555,341 +0.04(+0.86%)
Sep 29, 2016 4.591 4.594 4.519 4.519 1,029,582 -0.08(-1.68%)
Sep 28, 2016 4.591 4.601 4.582 4.596 278,697 +0.01(+0.32%)
Sep 27, 2016 4.582 4.596 4.567 4.582 420,088 +0.00(+0.00%)
Sep 26, 2016 4.591 4.596 4.566 4.582 269,055 -0.02(-0.42%)
Sep 23, 2016 4.601 4.610 4.596 4.601 292,489 +0.00(+0.00%)
Sep 22, 2016 4.635 4.640 4.601 4.601 601,757 -0.02(-0.42%)
Sep 21, 2016 4.630 4.630 4.606 4.620 589,388 +0.02(+0.45%)
Sep 20, 2016 4.609 4.614 4.581 4.600 495,712 +0.01(+0.31%)
Sep 19, 2016 4.600 4.600 4.571 4.585 552,206 +0.01(+0.21%)
Sep 16, 2016 4.590 4.590 4.561 4.576 314,813 -0.01(-0.21%)
Sep 15, 2016 4.561 4.600 4.542 4.585 386,235 +0.02(+0.42%)
Sep 14, 2016 4.576 4.585 4.542 4.566 441,631 -0.01(-0.21%)
Sep 13, 2016 4.609 4.614 4.563 4.576 724,637 -0.05(-1.14%)
Sep 12, 2016 4.581 4.662 4.571 4.628 530,780 +0.02(+0.52%)
Sep 09, 2016 4.652 4.662 4.585 4.604 898,457 -0.07(-1.54%)
Sep 08, 2016 4.667 4.676 4.657 4.676 242,476 +0.01(+0.21%)
Sep 07, 2016 4.667 4.669 4.648 4.667 435,246 +0.01(+0.21%)
Sep 06, 2016 4.648 4.657 4.643 4.657 550,244 +0.01(+0.31%)
Sep 02, 2016 4.643 4.643 4.643 4.643 595,446 +0.00(+0.11%)
Sep 01, 2016 4.652 4.656 4.619 4.638 710,238 -0.01(-0.21%)
Aug 31, 2016 4.662 4.667 4.643 4.648 397,708 +0.00(+0.00%)
Aug 30, 2016 4.633 4.662 4.633 4.648 537,414 +0.00(+0.00%)
Aug 29, 2016 4.628 4.657 4.624 4.648 334,567 +0.02(+0.41%)
Aug 26, 2016 4.619 4.642 4.595 4.628 512,276 +0.02(+0.52%)
Aug 25, 2016 4.648 4.662 4.600 4.604 814,090 -0.05(-1.03%)
Aug 24, 2016 4.648 4.667 4.648 4.652 387,175 +0.00(+0.10%)
Aug 23, 2016 4.700 4.710 4.648 4.648 673,259 -0.05(-1.12%)
Aug 22, 2016 4.681 4.714 4.652 4.700 952,219 +0.01(+0.23%)
Aug 19, 2016 4.670 4.694 4.642 4.689 1,924,532 +0.01(+0.30%)
Aug 18, 2016 4.684 4.684 4.656 4.675 593,761 +0.00(+0.00%)
Aug 17, 2016 4.665 4.680 4.642 4.675 1,129,405 +0.01(+0.31%)
Aug 16, 2016 4.651 4.670 4.637 4.661 1,397,284 +0.00(+0.00%)
Aug 15, 2016 4.651 4.665 4.632 4.661 985,215 +0.02(+0.41%)
Aug 12, 2016 4.618 4.651 4.604 4.642 923,408 +0.01(+0.31%)
Aug 11, 2016 4.618 4.630 4.604 4.628 872,719 +0.01(+0.21%)
Aug 10, 2016 4.646 4.670 4.604 4.618 1,175,833 -0.02(-0.41%)
Aug 09, 2016 4.656 4.665 4.631 4.637 657,460 -0.00(-0.10%)
Aug 08, 2016 4.646 4.656 4.618 4.642 675,656 -0.01(-0.31%)
Aug 05, 2016 4.642 4.665 4.623 4.656 2,078,488 +0.01(+0.20%)
Aug 04, 2016 4.628 4.661 4.599 4.646 872,234 +0.02(+0.51%)
Aug 03, 2016 4.604 4.632 4.594 4.623 384,677 +0.02(+0.52%)
Aug 02, 2016 4.613 4.618 4.590 4.599 407,076 -0.02(-0.41%)
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.