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, 2018 5.536 5.566 5.482 5.482 742,673 -0.02(-0.33%)
Oct 30, 2018 5.452 5.500 5.428 5.500 278,768 +0.05(+0.88%)
Oct 29, 2018 5.506 5.637 5.404 5.452 463,832 -0.01(-0.11%)
Oct 26, 2018 5.494 5.494 5.404 5.458 584,759 -0.10(-1.72%)
Oct 25, 2018 5.518 5.590 5.482 5.554 812,658 +0.07(+1.20%)
Oct 24, 2018 5.625 5.655 5.476 5.488 490,566 -0.13(-2.23%)
Oct 23, 2018 5.601 5.631 5.512 5.613 381,664 -0.05(-0.89%)
Oct 22, 2018 5.681 5.693 5.622 5.664 315,606 +0.00(+0.00%)
Oct 19, 2018 5.664 5.711 5.646 5.664 193,274 +0.02(+0.31%)
Oct 18, 2018 5.669 5.669 5.592 5.646 327,238 -0.03(-0.52%)
Oct 17, 2018 5.699 5.729 5.614 5.675 359,274 -0.02(-0.42%)
Oct 16, 2018 5.628 5.699 5.625 5.699 228,524 +0.11(+1.91%)
Oct 15, 2018 5.634 5.634 5.569 5.592 273,339 -0.02(-0.42%)
Oct 12, 2018 5.551 5.669 5.527 5.616 678,233 +0.17(+3.04%)
Oct 11, 2018 5.498 5.592 5.391 5.450 559,416 -0.06(-1.08%)
Oct 10, 2018 5.735 5.735 5.510 5.510 675,730 -0.24(-4.12%)
Oct 09, 2018 5.764 5.768 5.743 5.746 288,310 +0.02(+0.31%)
Oct 08, 2018 5.723 5.752 5.664 5.729 392,052 +0.01(+0.10%)
Oct 05, 2018 5.818 5.829 5.675 5.723 629,282 -0.08(-1.43%)
Oct 04, 2018 5.918 5.918 5.741 5.806 1,372,486 -0.11(-1.90%)
Oct 03, 2018 5.948 5.960 5.918 5.918 292,594 -0.01(-0.10%)
Oct 02, 2018 5.936 5.942 5.912 5.924 242,810 +0.00(+0.00%)
Oct 01, 2018 5.906 5.952 5.889 5.924 301,020 +0.04(+0.60%)
Sep 28, 2018 5.883 5.912 5.865 5.889 510,278 +0.01(+0.20%)
Sep 27, 2018 5.883 5.901 5.865 5.877 322,891 +0.01(+0.10%)
Sep 26, 2018 5.906 5.918 5.853 5.871 309,514 -0.02(-0.40%)
Sep 25, 2018 5.871 5.918 5.871 5.895 363,628 +0.02(+0.40%)
Sep 24, 2018 5.877 5.889 5.859 5.871 214,070 -0.02(-0.30%)
Sep 21, 2018 5.906 5.912 5.865 5.889 235,643 -0.02(-0.30%)
Sep 20, 2018 5.865 5.906 5.865 5.906 301,439 +0.06(+0.97%)
Sep 19, 2018 5.855 5.855 5.826 5.850 310,588 +0.00(+0.00%)
Sep 18, 2018 5.832 5.861 5.832 5.850 382,036 +0.04(+0.61%)
Sep 17, 2018 5.855 5.855 5.808 5.814 390,803 -0.04(-0.60%)
Sep 14, 2018 5.885 5.891 5.850 5.850 234,735 -0.01(-0.20%)
Sep 13, 2018 5.867 5.891 5.861 5.861 279,780 -0.01(-0.10%)
Sep 12, 2018 5.861 5.873 5.844 5.867 323,024 +0.02(+0.30%)
Sep 11, 2018 5.814 5.861 5.803 5.850 316,999 +0.04(+0.61%)
Sep 10, 2018 5.808 5.832 5.799 5.814 176,837 +0.03(+0.51%)
Sep 07, 2018 5.785 5.803 5.773 5.785 160,572 -0.01(-0.20%)
Sep 06, 2018 5.826 5.826 5.756 5.797 585,412 -0.02(-0.30%)
Sep 05, 2018 5.820 5.826 5.797 5.814 327,853 -0.01(-0.10%)
Sep 04, 2018 5.814 5.826 5.791 5.820 305,836 +0.01(+0.10%)
Aug 31, 2018 5.814 5.814 5.814 0 +0.00(+0.00%)
Aug 30, 2018 5.826 5.832 5.797 5.814 248,997 -0.01(-0.10%)
Aug 29, 2018 5.797 5.826 5.797 5.820 356,093 +0.01(+0.20%)
Aug 28, 2018 5.808 5.808 5.773 5.808 278,188 +0.02(+0.41%)
Aug 27, 2018 5.814 5.816 5.773 5.785 335,514 -0.01(-0.20%)
Aug 24, 2018 5.791 5.814 5.761 5.797 218,916 +0.02(+0.31%)
Aug 23, 2018 5.773 5.799 5.761 5.779 267,234 -0.01(-0.14%)
Aug 22, 2018 5.787 5.805 5.768 5.787 278,246 +0.01(+0.20%)
Aug 21, 2018 5.787 5.805 5.770 5.776 285,389 -0.01(-0.10%)
Aug 20, 2018 5.787 5.793 5.770 5.781 282,482 -0.01(-0.10%)
Aug 17, 2018 5.758 5.787 5.752 5.787 242,546 +0.04(+0.61%)
Aug 16, 2018 5.717 5.770 5.717 5.752 345,892 +0.05(+0.82%)
Aug 15, 2018 5.746 5.746 5.676 5.706 517,896 -0.05(-0.91%)
Aug 14, 2018 5.764 5.770 5.741 5.758 258,515 +0.01(+0.10%)
Aug 13, 2018 5.746 5.776 5.729 5.752 234,802 +0.00(+0.00%)
Aug 10, 2018 5.752 5.764 5.735 5.752 182,553 +0.00(+0.00%)
Aug 09, 2018 5.764 5.787 5.752 5.752 350,328 -0.01(-0.10%)
Aug 08, 2018 5.758 5.776 5.746 5.758 223,808 -0.01(-0.10%)
Aug 07, 2018 5.752 5.776 5.746 5.764 298,392 +0.00(+0.00%)
Aug 06, 2018 5.735 5.764 5.729 5.764 283,905 +0.04(+0.61%)
Aug 03, 2018 5.758 5.758 5.700 5.729 676,731 -0.03(-0.51%)
Aug 02, 2018 5.711 5.758 5.702 5.758 235,755 +0.03(+0.61%)
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.