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 )

8.495 +0.035 (+0.41%)
Streaming Delayed Price Updated: 10:00 AM 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 (%)
Mar 31, 2016 4.335 4.344 4.317 4.326 613,578 -0.01(-0.21%)
Mar 30, 2016 4.307 4.335 4.307 4.335 345,498 +0.03(+0.74%)
Mar 29, 2016 4.266 4.312 4.257 4.303 278,649 +0.05(+1.07%)
Mar 28, 2016 4.253 4.289 4.248 4.257 562,354 +0.01(+0.32%)
Mar 24, 2016 4.257 4.244 4.244 4.244 406,971 -0.03(-0.64%)
Mar 23, 2016 4.312 4.312 4.266 4.271 396,112 -0.04(-0.95%)
Mar 22, 2016 4.303 4.317 4.298 4.312 281,399 +0.00(+0.03%)
Mar 21, 2016 4.302 4.315 4.293 4.311 422,643 +0.01(+0.21%)
Mar 18, 2016 4.293 4.311 4.281 4.302 263,953 +0.02(+0.42%)
Mar 17, 2016 4.293 4.302 4.279 4.284 485,706 -0.01(-0.21%)
Mar 16, 2016 4.270 4.311 4.261 4.293 343,676 +0.03(+0.74%)
Mar 15, 2016 4.270 4.284 4.252 4.261 310,822 -0.02(-0.42%)
Mar 14, 2016 4.274 4.293 4.268 4.279 215,797 -0.01(-0.21%)
Mar 11, 2016 4.247 4.293 4.247 4.288 312,321 +0.06(+1.50%)
Mar 10, 2016 4.252 4.279 4.211 4.225 352,870 -0.01(-0.21%)
Mar 09, 2016 4.229 4.265 4.225 4.234 294,379 +0.01(+0.21%)
Mar 08, 2016 4.261 4.270 4.220 4.225 826,296 -0.04(-0.85%)
Mar 07, 2016 4.306 4.311 4.252 4.261 416,302 -0.05(-1.26%)
Mar 04, 2016 4.329 4.333 4.297 4.315 480,897 -0.02(-0.52%)
Mar 03, 2016 4.315 4.338 4.306 4.338 252,073 +0.00(+0.00%)
Mar 02, 2016 4.320 4.338 4.302 4.338 369,681 +0.01(+0.21%)
Mar 01, 2016 4.274 4.333 4.265 4.329 486,908 +0.06(+1.48%)
Feb 29, 2016 4.279 4.284 4.252 4.265 225,398 -0.01(-0.21%)
Feb 26, 2016 4.256 4.274 4.238 4.274 252,491 +0.02(+0.42%)
Feb 25, 2016 4.225 4.256 4.193 4.256 258,867 +0.04(+0.86%)
Feb 24, 2016 4.157 4.220 4.148 4.220 471,119 +0.04(+0.97%)
Feb 23, 2016 4.175 4.193 4.166 4.180 309,798 +0.00(+0.11%)
Feb 22, 2016 4.202 4.211 4.162 4.175 723,770 +0.00(+0.11%)
Feb 19, 2016 4.166 4.180 4.148 4.171 546,355 -0.03(-0.65%)
Feb 18, 2016 4.247 4.247 4.175 4.198 532,363 -0.04(-1.03%)
Feb 17, 2016 4.188 4.253 4.188 4.242 395,606 +0.07(+1.61%)
Feb 16, 2016 4.179 4.197 4.143 4.174 536,274 +0.04(+0.86%)
Feb 12, 2016 4.103 4.139 4.139 4.139 449,022 +0.06(+1.54%)
Feb 11, 2016 4.027 4.083 4.013 4.076 793,393 +0.00(+0.00%)
Feb 10, 2016 4.085 4.121 4.071 4.076 377,576 +0.02(+0.44%)
Feb 09, 2016 4.121 4.161 4.058 4.058 789,799 -0.13(-3.10%)
Feb 08, 2016 4.228 4.228 4.121 4.188 598,576 -0.07(-1.68%)
Feb 05, 2016 4.318 4.318 4.255 4.259 352,772 -0.07(-1.55%)
Feb 04, 2016 4.304 4.353 4.295 4.327 438,030 +0.00(+0.00%)
Feb 03, 2016 4.313 4.331 4.264 4.327 413,149 +0.03(+0.73%)
Feb 02, 2016 4.322 4.327 4.287 4.295 366,774 -0.05(-1.13%)
Feb 01, 2016 4.353 4.362 4.340 4.344 530,018 -0.02(-0.41%)
Jan 29, 2016 4.331 4.362 4.314 4.362 432,800 +0.05(+1.25%)
Jan 28, 2016 4.264 4.318 4.201 4.309 748,917 +0.08(+1.90%)
Jan 27, 2016 4.206 4.233 4.174 4.228 445,806 +0.02(+0.42%)
Jan 26, 2016 4.165 4.219 4.161 4.210 513,570 +0.08(+1.95%)
Jan 25, 2016 4.219 4.246 4.130 4.130 671,841 -0.12(-2.74%)
Jan 22, 2016 4.228 4.268 4.206 4.246 635,481 +0.06(+1.39%)
Jan 21, 2016 4.134 4.224 4.107 4.188 432,974 +0.06(+1.52%)
Jan 20, 2016 4.161 4.165 4.004 4.125 1,342,195 -0.07(-1.57%)
Jan 19, 2016 4.169 4.209 4.138 4.191 852,850 +0.06(+1.50%)
Jan 15, 2016 4.151 4.129 4.129 4.129 620,742 -0.09(-2.10%)
Jan 14, 2016 4.222 4.241 4.156 4.218 884,695 +0.01(+0.21%)
Jan 13, 2016 4.306 4.313 4.209 4.209 536,028 -0.08(-1.86%)
Jan 12, 2016 4.333 4.350 4.280 4.288 610,532 -0.01(-0.21%)
Jan 11, 2016 4.306 4.319 4.240 4.297 649,917 +0.00(+0.00%)
Jan 08, 2016 4.342 4.359 4.293 4.297 445,494 -0.03(-0.61%)
Jan 07, 2016 4.333 4.364 4.319 4.324 629,665 -0.06(-1.41%)
Jan 06, 2016 4.408 4.421 4.368 4.386 542,768 -0.06(-1.30%)
Jan 05, 2016 4.457 4.477 4.435 4.443 356,768 -0.02(-0.50%)
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.