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 31, 2018 4.956 4.974 4.913 4.937 1,423,248 +0.02(+0.50%)
Dec 28, 2018 4.974 5.022 4.889 4.913 3,053,718 -0.09(-1.70%)
Dec 27, 2018 4.919 5.007 4.877 4.998 1,150,966 -0.01(-0.12%)
Dec 26, 2018 4.767 5.004 4.749 5.004 992,697 +0.24(+5.11%)
Dec 24, 2018 4.834 4.864 4.718 4.761 1,119,488 -0.09(-1.76%)
Dec 21, 2018 4.810 4.943 4.804 4.846 1,238,394 +0.04(+0.83%)
Dec 20, 2018 5.047 5.054 4.734 4.806 1,430,559 -0.26(-5.23%)
Dec 19, 2018 5.149 5.179 5.053 5.071 591,203 -0.10(-1.86%)
Dec 18, 2018 5.095 5.210 5.095 5.167 826,250 +0.07(+1.42%)
Dec 17, 2018 5.288 5.306 5.071 5.095 1,270,899 -0.22(-4.08%)
Dec 14, 2018 5.402 5.414 5.300 5.312 498,792 -0.12(-2.22%)
Dec 13, 2018 5.408 5.432 5.372 5.432 400,254 +0.02(+0.45%)
Dec 12, 2018 5.408 5.438 5.387 5.408 390,316 +0.04(+0.79%)
Dec 11, 2018 5.481 5.493 5.342 5.366 665,788 -0.05(-1.00%)
Dec 10, 2018 5.444 5.468 5.372 5.420 535,560 -0.04(-0.77%)
Dec 07, 2018 5.535 5.565 5.438 5.462 416,435 -0.08(-1.52%)
Dec 06, 2018 5.511 5.559 5.426 5.547 565,202 -0.04(-0.65%)
Dec 04, 2018 5.661 5.673 5.553 5.583 817,262 -0.08(-1.49%)
Dec 03, 2018 5.721 5.721 5.667 5.667 395,922 +0.04(+0.64%)
Nov 30, 2018 5.589 5.649 5.577 5.631 278,619 +0.05(+0.86%)
Nov 29, 2018 5.619 5.623 5.559 5.583 463,460 -0.02(-0.43%)
Nov 28, 2018 5.529 5.619 5.520 5.607 307,084 +0.08(+1.53%)
Nov 27, 2018 5.487 5.523 5.450 5.523 299,104 +0.02(+0.33%)
Nov 26, 2018 5.493 5.517 5.474 5.505 288,215 +0.05(+0.99%)
Nov 23, 2018 5.462 5.474 5.432 5.450 307,677 -0.02(-0.44%)
Nov 21, 2018 5.474 5.474 5.474 0 +0.04(+0.73%)
Nov 20, 2018 5.423 5.453 5.375 5.435 722,932 -0.06(-1.09%)
Nov 19, 2018 5.524 5.530 5.453 5.494 684,673 -0.03(-0.54%)
Nov 16, 2018 5.471 5.527 5.453 5.524 396,835 +0.05(+0.98%)
Nov 15, 2018 5.477 5.499 5.435 5.471 317,907 -0.02(-0.33%)
Nov 14, 2018 5.560 5.582 5.447 5.488 268,351 -0.07(-1.18%)
Nov 13, 2018 5.542 5.560 5.512 5.554 184,118 +0.01(+0.22%)
Nov 12, 2018 5.572 5.572 5.533 5.542 165,599 -0.05(-0.96%)
Nov 09, 2018 5.632 5.632 5.578 5.596 312,110 -0.07(-1.16%)
Nov 08, 2018 5.656 5.668 5.614 5.662 218,396 -0.01(-0.11%)
Nov 07, 2018 5.620 5.680 5.608 5.668 370,368 +0.08(+1.50%)
Nov 06, 2018 5.554 5.590 5.524 5.584 216,395 +0.04(+0.75%)
Nov 05, 2018 5.524 5.548 5.506 5.542 153,109 +0.03(+0.54%)
Nov 02, 2018 5.566 5.572 5.471 5.512 450,584 -0.02(-0.32%)
Nov 01, 2018 5.506 5.542 5.481 5.530 228,468 +0.05(+0.87%)
Oct 31, 2018 5.536 5.566 5.483 5.483 742,603 -0.02(-0.33%)
Oct 30, 2018 5.453 5.500 5.429 5.500 278,742 +0.05(+0.88%)
Oct 29, 2018 5.506 5.638 5.405 5.453 463,788 -0.01(-0.11%)
Oct 26, 2018 5.494 5.494 5.405 5.459 584,704 -0.10(-1.72%)
Oct 25, 2018 5.518 5.590 5.483 5.554 812,581 +0.07(+1.20%)
Oct 24, 2018 5.626 5.656 5.477 5.488 490,520 -0.13(-2.23%)
Oct 23, 2018 5.602 5.632 5.512 5.614 381,628 -0.05(-0.89%)
Oct 22, 2018 5.682 5.694 5.623 5.664 315,576 +0.00(+0.00%)
Oct 19, 2018 5.664 5.711 5.646 5.664 193,256 +0.02(+0.31%)
Oct 18, 2018 5.670 5.670 5.593 5.646 327,207 -0.03(-0.52%)
Oct 17, 2018 5.700 5.729 5.615 5.676 359,241 -0.02(-0.42%)
Oct 16, 2018 5.629 5.700 5.625 5.700 228,503 +0.11(+1.91%)
Oct 15, 2018 5.634 5.634 5.569 5.593 273,313 -0.02(-0.42%)
Oct 12, 2018 5.552 5.670 5.528 5.617 678,170 +0.17(+3.04%)
Oct 11, 2018 5.498 5.593 5.392 5.451 559,363 -0.06(-1.08%)
Oct 10, 2018 5.735 5.735 5.510 5.510 675,667 -0.24(-4.12%)
Oct 09, 2018 5.765 5.769 5.744 5.747 288,283 +0.02(+0.31%)
Oct 08, 2018 5.723 5.753 5.664 5.729 392,015 +0.01(+0.10%)
Oct 05, 2018 5.818 5.830 5.676 5.723 629,223 -0.08(-1.43%)
Oct 04, 2018 5.919 5.919 5.741 5.806 1,372,357 -0.11(-1.90%)
Oct 03, 2018 5.948 5.960 5.919 5.919 292,566 -0.01(-0.10%)
Oct 02, 2018 5.937 5.943 5.913 5.925 242,787 +0.00(+0.00%)
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.