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 (%)
Dec 29, 2017 5.310 5.310 5.310 0 +0.01(+0.21%)
Dec 28, 2017 5.272 5.299 5.261 5.299 531,172 +0.03(+0.63%)
Dec 27, 2017 5.255 5.277 5.253 5.266 491,830 +0.01(+0.21%)
Dec 26, 2017 5.238 5.266 5.233 5.255 754,344 +0.02(+0.32%)
Dec 22, 2017 5.205 5.255 5.205 5.238 501,409 +0.02(+0.32%)
Dec 21, 2017 5.238 5.238 5.194 5.222 794,749 -0.00(-0.04%)
Dec 20, 2017 5.191 5.224 5.186 5.224 776,579 +0.03(+0.63%)
Dec 19, 2017 5.158 5.191 5.156 5.191 583,262 +0.04(+0.74%)
Dec 18, 2017 5.142 5.158 5.126 5.153 823,873 +0.02(+0.32%)
Dec 15, 2017 5.115 5.137 5.109 5.137 471,870 +0.03(+0.64%)
Dec 14, 2017 5.115 5.126 5.093 5.104 327,837 -0.02(-0.32%)
Dec 13, 2017 5.087 5.126 5.082 5.120 816,038 +0.04(+0.86%)
Dec 12, 2017 5.076 5.093 5.065 5.076 384,160 +0.01(+0.22%)
Dec 11, 2017 5.055 5.076 5.055 5.065 279,750 +0.01(+0.22%)
Dec 08, 2017 5.076 5.092 5.055 5.055 333,205 -0.01(-0.11%)
Dec 07, 2017 5.060 5.098 5.056 5.060 816,109 -0.01(-0.11%)
Dec 06, 2017 5.055 5.071 5.044 5.065 452,127 +0.02(+0.43%)
Dec 05, 2017 5.022 5.060 5.022 5.044 495,240 +0.03(+0.65%)
Dec 04, 2017 5.060 5.060 5.000 5.011 337,482 -0.03(-0.54%)
Dec 01, 2017 5.022 5.038 5.005 5.038 497,441 +0.02(+0.33%)
Nov 30, 2017 5.027 5.060 5.005 5.022 1,041,673 +0.01(+0.22%)
Nov 29, 2017 5.022 5.027 4.983 5.011 435,614 +0.00(+0.00%)
Nov 28, 2017 5.033 5.033 5.000 5.011 515,116 +0.01(+0.11%)
Nov 27, 2017 5.027 5.044 5.000 5.005 494,066 -0.03(-0.54%)
Nov 24, 2017 5.005 5.043 5.005 5.033 110,249 +0.03(+0.60%)
Nov 22, 2017 4.989 5.011 4.983 5.003 331,196 +0.01(+0.27%)
Nov 21, 2017 5.011 5.011 4.983 4.989 440,497 +0.00(+0.07%)
Nov 20, 2017 4.975 4.991 4.964 4.986 559,019 +0.02(+0.44%)
Nov 17, 2017 4.942 4.969 4.937 4.964 378,545 +0.03(+0.55%)
Nov 16, 2017 4.937 4.958 4.926 4.937 480,865 +0.02(+0.44%)
Nov 15, 2017 4.915 4.931 4.883 4.915 536,600 -0.01(-0.22%)
Nov 14, 2017 4.926 4.942 4.910 4.926 515,460 -0.01(-0.22%)
Nov 13, 2017 4.975 4.980 4.931 4.937 544,630 -0.05(-0.98%)
Nov 10, 2017 4.969 4.991 4.958 4.986 298,468 +0.01(+0.11%)
Nov 09, 2017 4.969 4.980 4.942 4.980 685,856 -0.02(-0.43%)
Nov 08, 2017 4.991 5.007 4.980 5.002 275,908 +0.01(+0.22%)
Nov 07, 2017 4.980 5.002 4.964 4.991 787,741 +0.02(+0.33%)
Nov 06, 2017 4.980 4.986 4.969 4.975 828,454 +0.01(+0.11%)
Nov 03, 2017 4.975 4.980 4.964 4.969 529,675 +0.00(+0.00%)
Nov 02, 2017 4.986 4.991 4.964 4.969 575,383 -0.02(-0.33%)
Nov 01, 2017 4.996 5.002 4.969 4.986 465,925 +0.01(+0.11%)
Oct 31, 2017 4.986 4.991 4.975 4.980 368,676 +0.00(+0.00%)
Oct 30, 2017 5.007 5.018 4.969 4.980 430,338 -0.04(-0.76%)
Oct 27, 2017 5.002 5.018 4.980 5.018 890,202 +0.04(+0.87%)
Oct 26, 2017 5.007 5.018 4.964 4.975 308,417 -0.02(-0.33%)
Oct 25, 2017 5.029 5.029 4.964 4.991 597,459 -0.03(-0.54%)
Oct 24, 2017 5.029 5.034 5.018 5.018 440,889 +0.00(+0.00%)
Oct 23, 2017 5.056 5.056 4.996 5.018 753,883 -0.02(-0.47%)
Oct 20, 2017 5.037 5.042 5.004 5.042 586,273 +0.02(+0.43%)
Oct 19, 2017 5.021 5.026 4.994 5.021 978,259 -0.01(-0.11%)
Oct 18, 2017 5.047 5.053 5.021 5.026 677,970 -0.02(-0.43%)
Oct 17, 2017 5.042 5.053 5.023 5.047 676,274 +0.02(+0.32%)
Oct 16, 2017 5.047 5.053 5.031 5.031 696,491 -0.02(-0.32%)
Oct 13, 2017 5.047 5.058 5.031 5.047 490,333 +0.00(+0.00%)
Oct 12, 2017 5.047 5.053 5.031 5.047 438,965 +0.01(+0.11%)
Oct 11, 2017 5.037 5.053 5.027 5.042 406,559 +0.01(+0.21%)
Oct 10, 2017 5.064 5.031 5.031 435,191 -0.01(-0.11%)
Oct 09, 2017 5.069 5.074 5.021 5.037 808,965 -0.03(-0.53%)
Oct 06, 2017 5.058 5.069 5.037 5.064 463,500 +0.01(+0.11%)
Oct 05, 2017 5.074 5.074 5.053 5.058 997,625 -0.01(-0.21%)
Oct 04, 2017 5.074 5.078 5.047 5.069 415,962 -0.01(-0.21%)
Oct 03, 2017 5.096 5.096 5.053 5.080 673,899 -0.02(-0.32%)
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.