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 (%)
Feb 28, 2018 5.155 5.177 5.110 5.110 530,455 -0.04(-0.87%)
Feb 27, 2018 5.200 5.205 5.149 5.155 368,814 -0.03(-0.65%)
Feb 26, 2018 5.188 5.239 5.172 5.188 604,237 +0.02(+0.43%)
Feb 23, 2018 5.155 5.183 5.154 5.166 242,818 +0.02(+0.44%)
Feb 22, 2018 5.155 5.177 5.138 5.144 289,592 -0.02(-0.33%)
Feb 21, 2018 5.166 5.183 5.149 5.160 309,619 +0.01(+0.11%)
Feb 20, 2018 5.166 5.177 5.138 5.155 571,786 -0.01(-0.26%)
Feb 16, 2018 5.168 5.168 5.168 0 +0.01(+0.11%)
Feb 15, 2018 5.168 5.191 5.124 5.163 434,157 +0.00(+0.00%)
Feb 14, 2018 5.163 5.085 5.163 664,158 +0.04(+0.87%)
Feb 13, 2018 5.113 5.118 5.079 5.118 396,952 -0.01(-0.11%)
Feb 12, 2018 5.096 5.141 5.052 5.124 622,451 +0.03(+0.55%)
Feb 09, 2018 5.057 5.113 4.981 5.096 731,669 +0.09(+1.78%)
Feb 08, 2018 5.135 5.135 4.996 5.007 677,497 -0.13(-2.49%)
Feb 07, 2018 5.124 5.202 5.124 5.135 807,090 -0.01(-0.22%)
Feb 06, 2018 4.924 5.168 4.890 5.146 1,439,578 +0.19(+3.81%)
Feb 05, 2018 5.124 5.135 4.857 4.957 1,526,063 -0.18(-3.57%)
Feb 02, 2018 5.191 5.196 5.107 5.141 1,179,037 -0.07(-1.39%)
Feb 01, 2018 5.185 5.213 5.163 5.213 861,825 +0.03(+0.64%)
Jan 31, 2018 5.213 5.229 5.152 5.179 1,201,345 +0.00(+0.00%)
Jan 30, 2018 5.296 5.296 5.157 5.179 1,688,875 -0.16(-2.92%)
Jan 29, 2018 5.385 5.385 5.335 5.335 436,928 -0.06(-1.03%)
Jan 26, 2018 5.385 5.396 5.352 5.391 387,670 +0.01(+0.21%)
Jan 25, 2018 5.385 5.388 5.357 5.379 481,681 +0.01(+0.10%)
Jan 24, 2018 5.413 5.415 5.363 5.374 734,411 -0.03(-0.62%)
Jan 23, 2018 5.391 5.418 5.382 5.407 641,494 +0.01(+0.16%)
Jan 22, 2018 5.360 5.420 5.360 5.398 846,138 +0.03(+0.51%)
Jan 19, 2018 5.382 5.382 5.343 5.371 529,792 +0.01(+0.21%)
Jan 18, 2018 5.393 5.404 5.360 5.360 560,016 -0.03(-0.51%)
Jan 17, 2018 5.420 5.420 5.349 5.387 1,298,175 -0.02(-0.31%)
Jan 16, 2018 5.442 5.459 5.387 5.404 820,822 -0.01(-0.20%)
Jan 12, 2018 5.415 5.415 5.415 0 +0.01(+0.10%)
Jan 11, 2018 5.404 5.409 5.398 5.409 442,776 +0.02(+0.31%)
Jan 10, 2018 5.387 5.409 5.376 5.393 679,619 -0.01(-0.10%)
Jan 09, 2018 5.398 5.404 5.382 5.398 535,341 +0.02(+0.31%)
Jan 08, 2018 5.393 5.398 5.360 5.382 577,738 +0.00(+0.00%)
Jan 05, 2018 5.404 5.420 5.354 5.382 662,608 -0.02(-0.41%)
Jan 04, 2018 5.426 5.454 5.349 5.404 3,395,649 +0.00(+0.00%)
Jan 03, 2018 5.371 5.470 5.349 5.404 4,062,809 +0.01(+0.20%)
Jan 02, 2018 5.305 5.393 5.227 5.393 3,983,667 +0.08(+1.56%)
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%)
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.