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 (%)
Nov 30, 2017 5.028 5.061 5.006 5.022 1,041,575 +0.01(+0.22%)
Nov 29, 2017 5.022 5.028 4.984 5.011 435,573 +0.00(+0.00%)
Nov 28, 2017 5.033 5.033 5.000 5.011 515,068 +0.01(+0.11%)
Nov 27, 2017 5.028 5.044 5.000 5.006 494,020 -0.03(-0.54%)
Nov 24, 2017 5.006 5.044 5.006 5.033 110,239 +0.03(+0.60%)
Nov 22, 2017 4.989 5.011 4.984 5.003 331,164 +0.01(+0.27%)
Nov 21, 2017 5.011 5.011 4.984 4.989 440,455 +0.00(+0.07%)
Nov 20, 2017 4.975 4.992 4.964 4.986 558,966 +0.02(+0.44%)
Nov 17, 2017 4.943 4.970 4.937 4.964 378,509 +0.03(+0.55%)
Nov 16, 2017 4.937 4.959 4.926 4.937 480,820 +0.02(+0.44%)
Nov 15, 2017 4.916 4.931 4.883 4.916 536,550 -0.01(-0.22%)
Nov 14, 2017 4.926 4.943 4.910 4.926 515,411 -0.01(-0.22%)
Nov 13, 2017 4.975 4.981 4.932 4.937 544,579 -0.05(-0.98%)
Nov 10, 2017 4.970 4.992 4.959 4.986 298,440 +0.01(+0.11%)
Nov 09, 2017 4.970 4.981 4.943 4.981 685,792 -0.02(-0.43%)
Nov 08, 2017 4.992 5.008 4.981 5.002 275,882 +0.01(+0.22%)
Nov 07, 2017 4.981 5.002 4.964 4.992 787,667 +0.02(+0.33%)
Nov 06, 2017 4.981 4.986 4.970 4.975 828,376 +0.01(+0.11%)
Nov 03, 2017 4.975 4.981 4.964 4.970 529,626 +0.00(+0.00%)
Nov 02, 2017 4.986 4.992 4.964 4.970 575,330 -0.02(-0.33%)
Nov 01, 2017 4.997 5.002 4.970 4.986 465,881 +0.01(+0.11%)
Oct 31, 2017 4.986 4.992 4.975 4.981 368,641 +0.00(+0.00%)
Oct 30, 2017 5.008 5.019 4.970 4.981 430,298 -0.04(-0.76%)
Oct 27, 2017 5.002 5.019 4.981 5.019 890,119 +0.04(+0.87%)
Oct 26, 2017 5.008 5.019 4.964 4.975 308,388 -0.02(-0.33%)
Oct 25, 2017 5.029 5.029 4.964 4.992 597,403 -0.03(-0.54%)
Oct 24, 2017 5.029 5.035 5.019 5.019 440,848 +0.00(+0.00%)
Oct 23, 2017 5.057 5.057 4.997 5.019 753,812 -0.02(-0.47%)
Oct 20, 2017 5.037 5.043 5.005 5.043 586,218 +0.02(+0.43%)
Oct 19, 2017 5.021 5.026 4.994 5.021 978,168 -0.01(-0.11%)
Oct 18, 2017 5.048 5.053 5.021 5.026 677,907 -0.02(-0.43%)
Oct 17, 2017 5.043 5.053 5.024 5.048 676,210 +0.02(+0.32%)
Oct 16, 2017 5.048 5.053 5.032 5.032 696,426 -0.02(-0.32%)
Oct 13, 2017 5.048 5.059 5.032 5.048 490,287 +0.00(+0.00%)
Oct 12, 2017 5.048 5.053 5.032 5.048 438,924 +0.01(+0.11%)
Oct 11, 2017 5.037 5.053 5.027 5.043 406,521 +0.01(+0.21%)
Oct 10, 2017 5.064 5.032 5.032 435,150 -0.01(-0.11%)
Oct 09, 2017 5.069 5.075 5.021 5.037 808,889 -0.03(-0.53%)
Oct 06, 2017 5.059 5.069 5.037 5.064 463,456 +0.01(+0.11%)
Oct 05, 2017 5.075 5.075 5.053 5.059 997,532 -0.01(-0.21%)
Oct 04, 2017 5.075 5.079 5.048 5.069 415,923 -0.01(-0.21%)
Oct 03, 2017 5.096 5.096 5.053 5.080 673,836 -0.02(-0.32%)
Oct 02, 2017 5.075 5.102 5.064 5.096 615,563 +0.02(+0.42%)
Sep 29, 2017 5.059 5.086 5.048 5.075 786,528 +0.03(+0.53%)
Sep 28, 2017 5.032 5.059 5.026 5.048 571,858 +0.01(+0.11%)
Sep 27, 2017 5.043 5.059 5.037 5.043 341,820 +0.00(+0.00%)
Sep 26, 2017 5.053 5.053 5.021 5.043 530,944 +0.00(+0.00%)
Sep 25, 2017 5.059 5.059 5.037 5.043 203,723 -0.02(-0.32%)
Sep 22, 2017 5.043 5.059 5.036 5.059 156,662 +0.02(+0.32%)
Sep 21, 2017 5.053 5.053 5.018 5.043 320,120 -0.01(-0.26%)
Sep 20, 2017 5.039 5.055 5.018 5.055 793,191 +0.02(+0.32%)
Sep 19, 2017 5.034 5.054 5.013 5.039 976,460 +0.01(+0.11%)
Sep 18, 2017 5.023 5.039 5.007 5.034 694,848 +0.02(+0.43%)
Sep 15, 2017 5.029 5.045 5.007 5.013 386,956 -0.02(-0.32%)
Sep 14, 2017 5.034 5.039 5.013 5.029 273,180 -0.01(-0.11%)
Sep 13, 2017 5.050 5.050 5.019 5.034 136,114 -0.02(-0.42%)
Sep 12, 2017 5.034 5.061 5.034 5.055 325,455 +0.04(+0.74%)
Sep 11, 2017 5.018 5.039 5.005 5.018 327,839 +0.01(+0.21%)
Sep 08, 2017 4.991 5.023 4.973 5.007 316,476 +0.01(+0.21%)
Sep 07, 2017 4.991 5.002 4.981 4.997 187,302 +0.02(+0.32%)
Sep 06, 2017 4.981 4.991 4.965 4.981 285,040 +0.02(+0.32%)
Sep 05, 2017 5.018 5.018 4.954 4.965 380,419 -0.05(-1.06%)
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.