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 29, 2016 4.279 4.284 4.252 4.266 225,377 -0.01(-0.21%)
Feb 26, 2016 4.257 4.275 4.239 4.275 252,467 +0.02(+0.42%)
Feb 25, 2016 4.225 4.257 4.194 4.257 258,843 +0.04(+0.86%)
Feb 24, 2016 4.157 4.221 4.148 4.221 471,075 +0.04(+0.97%)
Feb 23, 2016 4.175 4.194 4.166 4.180 309,769 +0.00(+0.11%)
Feb 22, 2016 4.203 4.212 4.162 4.175 723,702 +0.00(+0.11%)
Feb 19, 2016 4.166 4.180 4.148 4.171 546,304 -0.03(-0.65%)
Feb 18, 2016 4.248 4.248 4.175 4.198 532,313 -0.04(-1.03%)
Feb 17, 2016 4.188 4.253 4.188 4.242 395,569 +0.07(+1.61%)
Feb 16, 2016 4.179 4.197 4.143 4.175 536,224 +0.04(+0.86%)
Feb 12, 2016 4.103 4.139 4.139 4.139 448,980 +0.06(+1.54%)
Feb 11, 2016 4.027 4.083 4.014 4.076 793,318 +0.00(+0.00%)
Feb 10, 2016 4.085 4.121 4.072 4.076 377,541 +0.02(+0.44%)
Feb 09, 2016 4.121 4.161 4.058 4.058 789,725 -0.13(-3.10%)
Feb 08, 2016 4.228 4.228 4.121 4.188 598,520 -0.07(-1.68%)
Feb 05, 2016 4.318 4.318 4.255 4.260 352,739 -0.07(-1.55%)
Feb 04, 2016 4.305 4.354 4.296 4.327 437,989 +0.00(+0.00%)
Feb 03, 2016 4.314 4.331 4.264 4.327 413,111 +0.03(+0.73%)
Feb 02, 2016 4.322 4.327 4.287 4.296 366,740 -0.05(-1.13%)
Feb 01, 2016 4.354 4.363 4.340 4.345 529,968 -0.02(-0.41%)
Jan 29, 2016 4.331 4.363 4.315 4.363 432,759 +0.05(+1.25%)
Jan 28, 2016 4.264 4.318 4.202 4.309 748,847 +0.08(+1.90%)
Jan 27, 2016 4.206 4.233 4.175 4.228 445,764 +0.02(+0.43%)
Jan 26, 2016 4.166 4.220 4.161 4.211 513,522 +0.08(+1.95%)
Jan 25, 2016 4.220 4.246 4.130 4.130 671,778 -0.12(-2.74%)
Jan 22, 2016 4.228 4.269 4.206 4.246 635,422 +0.06(+1.39%)
Jan 21, 2016 4.135 4.224 4.108 4.188 432,934 +0.06(+1.52%)
Jan 20, 2016 4.161 4.166 4.004 4.126 1,342,069 -0.07(-1.57%)
Jan 19, 2016 4.169 4.209 4.138 4.191 852,770 +0.06(+1.50%)
Jan 15, 2016 4.151 4.129 4.129 4.129 620,684 -0.09(-2.10%)
Jan 14, 2016 4.222 4.241 4.156 4.218 884,612 +0.01(+0.21%)
Jan 13, 2016 4.307 4.313 4.209 4.209 535,977 -0.08(-1.86%)
Jan 12, 2016 4.333 4.351 4.280 4.289 610,475 -0.01(-0.21%)
Jan 11, 2016 4.307 4.320 4.240 4.298 649,856 +0.00(+0.00%)
Jan 08, 2016 4.342 4.360 4.293 4.298 445,452 -0.03(-0.61%)
Jan 07, 2016 4.333 4.364 4.320 4.324 629,606 -0.06(-1.41%)
Jan 06, 2016 4.408 4.422 4.369 4.386 542,717 -0.06(-1.30%)
Jan 05, 2016 4.457 4.478 4.435 4.444 356,735 -0.02(-0.50%)
Jan 04, 2016 4.453 4.470 4.380 4.466 1,114,538 -0.04(-0.79%)
Dec 31, 2015 4.439 4.501 4.501 4.501 881,371 +0.07(+1.50%)
Dec 30, 2015 4.475 4.491 4.431 4.435 1,376,084 -0.05(-1.18%)
Dec 29, 2015 4.453 4.488 4.449 4.488 405,248 +0.06(+1.30%)
Dec 28, 2015 4.466 4.466 4.431 4.431 698,626 -0.05(-1.09%)
Dec 24, 2015 4.475 4.479 4.479 4.479 256,399 +0.01(+0.30%)
Dec 23, 2015 4.493 4.510 4.462 4.466 854,393 -0.00(-0.10%)
Dec 22, 2015 4.488 4.497 4.448 4.470 548,538 -0.03(-0.59%)
Dec 21, 2015 4.466 4.501 4.439 4.497 807,839 +0.03(+0.62%)
Dec 18, 2015 4.465 4.469 4.443 4.469 363,163 -0.00(-0.10%)
Dec 17, 2015 4.438 4.495 4.434 4.474 781,313 +0.04(+0.79%)
Dec 16, 2015 4.386 4.474 4.377 4.438 529,776 +0.04(+1.00%)
Dec 15, 2015 4.351 4.395 4.346 4.395 567,019 +0.05(+1.21%)
Dec 14, 2015 4.368 4.381 4.289 4.342 684,628 -0.04(-0.90%)
Dec 11, 2015 4.390 4.399 4.359 4.381 835,169 -0.04(-0.80%)
Dec 10, 2015 4.416 4.425 4.408 4.416 332,651 -0.01(-0.20%)
Dec 09, 2015 4.412 4.438 4.399 4.425 796,855 +0.01(+0.30%)
Dec 08, 2015 4.412 4.425 4.390 4.412 398,886 -0.01(-0.30%)
Dec 07, 2015 4.434 4.443 4.408 4.425 369,397 -0.02(-0.40%)
Dec 04, 2015 4.408 4.443 4.399 4.443 313,499 +0.04(+1.00%)
Dec 03, 2015 4.438 4.443 4.397 4.399 257,236 -0.04(-0.79%)
Dec 02, 2015 4.469 4.474 4.434 4.434 580,613 -0.04(-0.88%)
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.