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, 2019 5.513 5.531 5.508 5.531 321,963 +0.04(+0.68%)
Feb 27, 2019 5.519 5.531 5.494 5.494 288,469 -0.02(-0.45%)
Feb 26, 2019 5.500 5.531 5.497 5.519 268,299 +0.02(+0.34%)
Feb 25, 2019 5.506 5.525 5.488 5.500 353,938 +0.02(+0.45%)
Feb 22, 2019 5.488 5.500 5.476 5.476 268,141 +0.01(+0.23%)
Feb 21, 2019 5.500 5.515 5.445 5.463 416,871 -0.04(-0.67%)
Feb 20, 2019 5.537 5.537 5.488 5.500 388,134 -0.01(-0.16%)
Feb 19, 2019 5.472 5.558 5.466 5.509 668,125 +0.06(+1.01%)
Feb 15, 2019 5.454 5.484 5.448 5.454 436,372 +0.02(+0.45%)
Feb 14, 2019 5.423 5.448 5.411 5.429 286,116 +0.00(+0.00%)
Feb 13, 2019 5.448 5.472 5.429 5.429 385,851 -0.01(-0.11%)
Feb 12, 2019 5.392 5.435 5.385 5.435 424,604 +0.08(+1.49%)
Feb 11, 2019 5.343 5.368 5.343 5.356 228,344 +0.03(+0.58%)
Feb 08, 2019 5.306 5.337 5.300 5.325 519,832 +0.02(+0.35%)
Feb 07, 2019 5.362 5.362 5.306 5.306 705,187 -0.06(-1.14%)
Feb 06, 2019 5.362 5.380 5.343 5.368 499,816 +0.01(+0.23%)
Feb 05, 2019 5.368 5.392 5.349 5.356 426,353 +0.01(+0.11%)
Feb 04, 2019 5.319 5.349 5.319 5.349 611,107 +0.06(+1.04%)
Feb 01, 2019 5.331 5.356 5.288 5.294 399,858 -0.02(-0.46%)
Jan 31, 2019 5.306 5.331 5.294 5.319 461,777 +0.02(+0.46%)
Jan 30, 2019 5.233 5.294 5.214 5.294 628,319 +0.09(+1.77%)
Jan 29, 2019 5.172 5.208 5.168 5.202 264,940 +0.05(+0.95%)
Jan 28, 2019 5.184 5.196 5.147 5.153 371,969 -0.07(-1.41%)
Jan 25, 2019 5.239 5.239 5.221 5.227 280,536 +0.01(+0.24%)
Jan 24, 2019 5.227 5.245 5.208 5.214 261,598 +0.00(+0.00%)
Jan 23, 2019 5.264 5.270 5.190 5.214 378,408 -0.01(-0.28%)
Jan 22, 2019 5.260 5.284 5.211 5.229 543,441 -0.05(-1.04%)
Jan 18, 2019 5.266 5.296 5.235 5.284 1,207,475 +0.04(+0.81%)
Jan 17, 2019 5.217 5.266 5.217 5.241 432,271 +0.02(+0.35%)
Jan 16, 2019 5.229 5.254 5.211 5.223 423,481 -0.01(-0.12%)
Jan 15, 2019 5.205 5.241 5.199 5.229 509,351 +0.03(+0.58%)
Jan 14, 2019 5.217 5.217 5.174 5.199 289,205 -0.03(-0.58%)
Jan 11, 2019 5.229 5.260 5.187 5.229 510,488 -0.01(-0.12%)
Jan 10, 2019 5.138 5.241 5.108 5.235 1,344,861 +0.10(+1.89%)
Jan 09, 2019 5.101 5.205 5.083 5.138 1,438,838 +0.08(+1.56%)
Jan 08, 2019 5.047 5.095 4.998 5.059 679,501 +0.08(+1.59%)
Jan 07, 2019 4.943 5.035 4.943 4.980 896,345 +0.08(+1.61%)
Jan 04, 2019 4.852 4.986 4.852 4.901 2,912,446 +0.09(+1.77%)
Jan 03, 2019 4.901 4.949 4.816 4.816 2,795,493 -0.13(-2.58%)
Jan 02, 2019 4.895 4.956 4.840 4.943 4,443,810 +0.01(+0.12%)
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%)
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.