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 )

8.480 +0.020 (+0.24%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 23, 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 (%)
Feb 28, 2014 4.240 4.262 4.210 4.243 704,431 +0.01(+0.35%)
Feb 27, 2014 4.221 4.229 4.210 4.229 822,806 +0.01(+0.26%)
Feb 26, 2014 4.217 4.229 4.206 4.217 464,087 +0.01(+0.17%)
Feb 25, 2014 4.225 4.229 4.203 4.210 546,573 -0.01(-0.35%)
Feb 24, 2014 4.221 4.236 4.197 4.225 598,494 +0.03(+0.66%)
Feb 21, 2014 4.206 4.229 4.195 4.197 771,573 -0.02(-0.39%)
Feb 20, 2014 4.199 4.225 4.193 4.214 542,945 +0.01(+0.35%)
Feb 19, 2014 4.225 4.236 4.195 4.199 728,508 -0.02(-0.58%)
Feb 18, 2014 4.224 4.242 4.198 4.224 532,615 +0.01(+0.17%)
Feb 14, 2014 4.195 4.216 4.216 4.216 506,106 +0.02(+0.52%)
Feb 13, 2014 4.173 4.202 4.162 4.195 591,533 +0.02(+0.44%)
Feb 12, 2014 4.176 4.187 4.162 4.176 400,356 +0.00(+0.09%)
Feb 11, 2014 4.158 4.194 4.158 4.173 684,593 +0.01(+0.26%)
Feb 10, 2014 4.158 4.162 4.140 4.162 501,309 +0.00(+0.09%)
Feb 07, 2014 4.136 4.162 4.125 4.158 590,629 +0.02(+0.44%)
Feb 06, 2014 4.114 4.149 4.107 4.140 749,243 +0.03(+0.80%)
Feb 05, 2014 4.100 4.110 4.070 4.107 466,981 -0.01(-0.18%)
Feb 04, 2014 4.078 4.125 4.063 4.114 621,096 +0.05(+1.26%)
Feb 03, 2014 4.122 4.122 4.041 4.063 643,449 -0.05(-1.24%)
Jan 31, 2014 4.103 4.129 4.100 4.114 631,268 -0.03(-0.62%)
Jan 30, 2014 4.107 4.144 4.107 4.140 530,814 +0.05(+1.16%)
Jan 29, 2014 4.096 4.122 4.082 4.092 547,933 -0.02(-0.53%)
Jan 28, 2014 4.118 4.129 4.103 4.114 410,659 +0.01(+0.36%)
Jan 27, 2014 4.158 4.160 4.078 4.100 637,598 -0.06(-1.40%)
Jan 24, 2014 4.206 4.206 4.147 4.158 659,000 -0.05(-1.30%)
Jan 23, 2014 4.242 4.242 4.195 4.213 608,913 -0.03(-0.77%)
Jan 22, 2014 4.260 4.260 4.220 4.246 766,110 +0.02(+0.37%)
Jan 21, 2014 4.197 4.230 4.197 4.230 736,189 +0.03(+0.78%)
Jan 17, 2014 4.187 4.197 4.197 4.197 446,602 +0.01(+0.26%)
Jan 16, 2014 4.168 4.187 4.161 4.187 318,146 +0.01(+0.17%)
Jan 15, 2014 4.158 4.185 4.150 4.179 616,073 +0.02(+0.52%)
Jan 14, 2014 4.125 4.165 4.111 4.158 767,423 +0.04(+0.97%)
Jan 13, 2014 4.136 4.147 4.107 4.118 960,775 -0.02(-0.52%)
Jan 10, 2014 4.121 4.150 4.121 4.139 745,220 +0.02(+0.53%)
Jan 09, 2014 4.136 4.136 4.111 4.118 580,077 -0.02(-0.52%)
Jan 08, 2014 4.114 4.150 4.114 4.139 988,328 +0.01(+0.35%)
Jan 07, 2014 4.089 4.129 4.089 4.125 839,960 +0.05(+1.33%)
Jan 06, 2014 4.100 4.107 4.071 4.071 713,184 -0.04(-0.97%)
Jan 03, 2014 4.082 4.114 4.074 4.111 531,227 +0.04(+0.89%)
Jan 02, 2014 4.078 4.082 4.056 4.074 799,780 -0.00(-0.09%)
Dec 31, 2013 4.118 4.078 4.078 4.078 1,220,694 -0.01(-0.35%)
Dec 30, 2013 4.100 4.100 4.072 4.092 673,294 -0.01(-0.26%)
Dec 27, 2013 4.111 4.114 4.082 4.103 603,709 -0.01(-0.26%)
Dec 26, 2013 4.114 4.132 4.082 4.114 753,868 +0.00(+0.00%)
Dec 24, 2013 4.085 4.121 4.082 4.114 390,196 +0.02(+0.53%)
Dec 23, 2013 4.056 4.096 4.056 4.092 780,865 +0.04(+0.89%)
Dec 20, 2013 4.042 4.078 4.038 4.056 1,239,970 +0.01(+0.30%)
Dec 19, 2013 4.030 4.044 4.001 4.044 764,788 +0.02(+0.54%)
Dec 18, 2013 4.001 4.030 3.990 4.023 1,032,867 +0.03(+0.72%)
Dec 17, 2013 4.008 4.008 3.983 3.994 769,046 -0.01(-0.27%)
Dec 16, 2013 3.987 4.016 3.983 4.005 472,761 +0.02(+0.54%)
Dec 13, 2013 4.001 4.005 3.980 3.983 807,440 -0.02(-0.45%)
Dec 12, 2013 3.990 4.008 3.987 4.001 802,641 +0.00(+0.09%)
Dec 11, 2013 4.005 4.012 3.987 3.998 550,179 -0.01(-0.18%)
Dec 10, 2013 4.001 4.016 3.987 4.005 718,800 -0.01(-0.36%)
Dec 09, 2013 4.012 4.023 3.998 4.019 945,102 +0.00(+0.00%)
Dec 06, 2013 4.001 4.019 3.994 4.019 587,152 +0.03(+0.63%)
Dec 05, 2013 3.973 3.994 3.973 3.994 517,929 +0.02(+0.45%)
Dec 04, 2013 3.980 3.990 3.976 3.976 529,424 -0.01(-0.18%)
Dec 03, 2013 3.983 3.993 3.976 3.983 506,145 -0.01(-0.18%)
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.