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 (%)
Mar 31, 2014 4.200 4.207 4.181 4.189 728,776 +0.01(+0.18%)
Mar 28, 2014 4.166 4.192 4.166 4.181 631,464 +0.01(+0.36%)
Mar 27, 2014 4.189 4.189 4.155 4.166 522,538 -0.02(-0.53%)
Mar 26, 2014 4.226 4.226 4.181 4.189 543,293 -0.02(-0.44%)
Mar 25, 2014 4.222 4.222 4.196 4.207 619,836 +0.00(+0.00%)
Mar 24, 2014 4.229 4.233 4.192 4.207 447,831 -0.01(-0.26%)
Mar 21, 2014 4.233 4.240 4.211 4.218 363,286 -0.01(-0.18%)
Mar 20, 2014 4.214 4.233 4.203 4.226 557,656 +0.00(+0.03%)
Mar 19, 2014 4.247 4.261 4.215 4.224 565,052 -0.02(-0.52%)
Mar 18, 2014 4.228 4.247 4.221 4.247 627,264 +0.03(+0.70%)
Mar 17, 2014 4.217 4.228 4.206 4.217 571,822 +0.03(+0.79%)
Mar 14, 2014 4.188 4.210 4.144 4.184 458,884 -0.02(-0.44%)
Mar 13, 2014 4.243 4.250 4.199 4.202 445,154 -0.04(-1.04%)
Mar 12, 2014 4.224 4.247 4.213 4.247 520,525 +0.01(+0.26%)
Mar 11, 2014 4.235 4.247 4.221 4.235 450,224 -0.01(-0.17%)
Mar 10, 2014 4.258 4.258 4.228 4.243 452,835 -0.00(-0.09%)
Mar 07, 2014 4.272 4.276 4.221 4.247 589,446 -0.01(-0.26%)
Mar 06, 2014 4.250 4.265 4.247 4.258 409,902 +0.02(+0.43%)
Mar 05, 2014 4.228 4.254 4.221 4.239 412,360 +0.00(+0.00%)
Mar 04, 2014 4.224 4.250 4.224 4.239 684,813 +0.03(+0.79%)
Mar 03, 2014 4.213 4.221 4.180 4.206 718,203 -0.04(-0.87%)
Feb 28, 2014 4.239 4.261 4.210 4.243 704,497 +0.01(+0.35%)
Feb 27, 2014 4.221 4.228 4.210 4.228 822,883 +0.01(+0.26%)
Feb 26, 2014 4.217 4.228 4.206 4.217 464,131 +0.01(+0.17%)
Feb 25, 2014 4.224 4.228 4.202 4.210 546,625 -0.01(-0.35%)
Feb 24, 2014 4.221 4.235 4.197 4.224 598,550 +0.03(+0.66%)
Feb 21, 2014 4.206 4.229 4.195 4.197 771,646 -0.02(-0.39%)
Feb 20, 2014 4.199 4.224 4.192 4.213 542,996 +0.01(+0.35%)
Feb 19, 2014 4.224 4.235 4.195 4.199 728,576 -0.02(-0.58%)
Feb 18, 2014 4.223 4.241 4.198 4.223 532,665 +0.01(+0.17%)
Feb 14, 2014 4.194 4.216 4.216 4.216 506,154 +0.02(+0.52%)
Feb 13, 2014 4.172 4.201 4.161 4.194 591,589 +0.02(+0.44%)
Feb 12, 2014 4.176 4.187 4.161 4.176 400,393 +0.00(+0.09%)
Feb 11, 2014 4.158 4.194 4.158 4.172 684,657 +0.01(+0.26%)
Feb 10, 2014 4.158 4.161 4.139 4.161 501,356 +0.00(+0.09%)
Feb 07, 2014 4.136 4.161 4.125 4.158 590,684 +0.02(+0.44%)
Feb 06, 2014 4.114 4.149 4.107 4.139 749,314 +0.03(+0.80%)
Feb 05, 2014 4.099 4.110 4.069 4.107 467,024 -0.01(-0.18%)
Feb 04, 2014 4.077 4.125 4.063 4.114 621,155 +0.05(+1.26%)
Feb 03, 2014 4.121 4.121 4.041 4.063 643,509 -0.05(-1.24%)
Jan 31, 2014 4.103 4.128 4.099 4.114 631,327 -0.03(-0.62%)
Jan 30, 2014 4.107 4.143 4.107 4.139 530,864 +0.05(+1.16%)
Jan 29, 2014 4.096 4.121 4.081 4.092 547,984 -0.02(-0.53%)
Jan 28, 2014 4.118 4.129 4.103 4.114 410,697 +0.01(+0.36%)
Jan 27, 2014 4.158 4.160 4.077 4.099 637,658 -0.06(-1.40%)
Jan 24, 2014 4.205 4.205 4.147 4.158 659,061 -0.05(-1.30%)
Jan 23, 2014 4.242 4.242 4.194 4.212 608,970 -0.03(-0.77%)
Jan 22, 2014 4.260 4.260 4.220 4.245 766,182 +0.02(+0.37%)
Jan 21, 2014 4.197 4.230 4.197 4.230 736,258 +0.03(+0.78%)
Jan 17, 2014 4.186 4.197 4.197 4.197 446,644 +0.01(+0.26%)
Jan 16, 2014 4.168 4.186 4.161 4.186 318,175 +0.01(+0.17%)
Jan 15, 2014 4.157 4.184 4.150 4.179 616,131 +0.02(+0.52%)
Jan 14, 2014 4.125 4.164 4.110 4.157 767,495 +0.04(+0.97%)
Jan 13, 2014 4.135 4.147 4.107 4.117 960,865 -0.02(-0.52%)
Jan 10, 2014 4.121 4.150 4.121 4.139 745,290 +0.02(+0.53%)
Jan 09, 2014 4.135 4.135 4.110 4.117 580,131 -0.02(-0.52%)
Jan 08, 2014 4.114 4.150 4.114 4.139 988,421 +0.01(+0.35%)
Jan 07, 2014 4.088 4.128 4.088 4.125 840,039 +0.05(+1.33%)
Jan 06, 2014 4.099 4.107 4.070 4.070 713,251 -0.04(-0.97%)
Jan 03, 2014 4.081 4.114 4.074 4.110 531,277 +0.04(+0.89%)
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.