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 29, 2018 5.080 5.080 5.080 0 +0.03(+0.67%)
Mar 28, 2018 5.040 5.080 5.020 5.046 287,227 +0.02(+0.34%)
Mar 27, 2018 5.114 5.114 5.020 5.029 632,602 -0.07(-1.33%)
Mar 26, 2018 5.040 5.114 5.035 5.097 354,183 +0.09(+1.81%)
Mar 23, 2018 5.095 4.995 5.006 559,092 -0.06(-1.12%)
Mar 22, 2018 5.131 5.136 5.063 5.063 524,114 -0.08(-1.54%)
Mar 21, 2018 5.159 5.176 5.132 5.142 302,260 +0.00(+0.07%)
Mar 20, 2018 5.139 5.167 5.130 5.139 227,554 -0.01(-0.11%)
Mar 19, 2018 5.161 5.167 5.116 5.144 492,375 -0.02(-0.43%)
Mar 16, 2018 5.144 5.178 5.133 5.167 486,157 +0.02(+0.44%)
Mar 15, 2018 5.139 5.172 5.138 5.144 379,455 +0.00(+0.00%)
Mar 14, 2018 5.195 5.200 5.122 5.144 465,362 -0.04(-0.86%)
Mar 13, 2018 5.206 5.211 5.178 5.189 228,198 +0.00(+0.00%)
Mar 12, 2018 5.211 5.228 5.183 5.189 437,708 -0.02(-0.43%)
Mar 09, 2018 5.189 5.228 5.189 5.211 267,198 +0.04(+0.76%)
Mar 08, 2018 5.155 5.178 5.144 5.172 270,981 +0.03(+0.54%)
Mar 07, 2018 5.144 5.105 5.144 417,414 +0.02(+0.44%)
Mar 06, 2018 5.144 5.150 5.116 5.122 352,103 +0.00(+0.00%)
Mar 05, 2018 5.082 5.135 5.082 5.122 260,002 +0.02(+0.44%)
Mar 02, 2018 5.082 5.110 5.049 5.099 302,423 +0.01(+0.11%)
Mar 01, 2018 5.122 5.144 5.060 5.094 373,645 -0.02(-0.33%)
Feb 28, 2018 5.155 5.177 5.111 5.111 530,405 -0.04(-0.87%)
Feb 27, 2018 5.200 5.206 5.150 5.155 368,780 -0.03(-0.65%)
Feb 26, 2018 5.189 5.239 5.172 5.189 604,181 +0.02(+0.43%)
Feb 23, 2018 5.155 5.183 5.154 5.167 242,796 +0.02(+0.44%)
Feb 22, 2018 5.155 5.178 5.139 5.144 289,565 -0.02(-0.33%)
Feb 21, 2018 5.167 5.183 5.150 5.161 309,590 +0.01(+0.11%)
Feb 20, 2018 5.167 5.178 5.139 5.155 571,732 -0.01(-0.26%)
Feb 16, 2018 5.169 5.169 5.169 0 +0.01(+0.11%)
Feb 15, 2018 5.169 5.191 5.124 5.163 434,116 +0.00(+0.00%)
Feb 14, 2018 5.163 5.085 5.163 664,096 +0.04(+0.87%)
Feb 13, 2018 5.113 5.119 5.080 5.119 396,915 -0.01(-0.11%)
Feb 12, 2018 5.097 5.141 5.052 5.124 622,392 +0.03(+0.55%)
Feb 09, 2018 5.058 5.113 4.982 5.097 731,600 +0.09(+1.78%)
Feb 08, 2018 5.135 5.135 4.997 5.008 677,434 -0.13(-2.49%)
Feb 07, 2018 5.124 5.202 5.124 5.135 807,015 -0.01(-0.22%)
Feb 06, 2018 4.924 5.169 4.891 5.147 1,439,444 +0.19(+3.81%)
Feb 05, 2018 5.124 5.135 4.858 4.958 1,525,920 -0.18(-3.57%)
Feb 02, 2018 5.191 5.197 5.108 5.141 1,178,927 -0.07(-1.39%)
Feb 01, 2018 5.185 5.213 5.163 5.213 861,744 +0.03(+0.64%)
Jan 31, 2018 5.213 5.229 5.152 5.180 1,201,233 +0.00(+0.00%)
Jan 30, 2018 5.297 5.297 5.158 5.180 1,688,717 -0.16(-2.92%)
Jan 29, 2018 5.386 5.386 5.336 5.336 436,887 -0.06(-1.03%)
Jan 26, 2018 5.386 5.397 5.352 5.391 387,634 +0.01(+0.21%)
Jan 25, 2018 5.386 5.388 5.358 5.380 481,636 +0.01(+0.10%)
Jan 24, 2018 5.413 5.416 5.363 5.374 734,342 -0.03(-0.62%)
Jan 23, 2018 5.391 5.419 5.382 5.408 641,434 +0.01(+0.16%)
Jan 22, 2018 5.360 5.421 5.360 5.399 846,059 +0.03(+0.51%)
Jan 19, 2018 5.382 5.382 5.344 5.371 529,742 +0.01(+0.21%)
Jan 18, 2018 5.393 5.404 5.360 5.360 559,963 -0.03(-0.51%)
Jan 17, 2018 5.421 5.421 5.349 5.388 1,298,053 -0.02(-0.31%)
Jan 16, 2018 5.443 5.460 5.388 5.404 820,745 -0.01(-0.20%)
Jan 12, 2018 5.415 5.415 5.415 0 +0.01(+0.10%)
Jan 11, 2018 5.404 5.410 5.399 5.410 442,735 +0.02(+0.31%)
Jan 10, 2018 5.388 5.410 5.377 5.393 679,555 -0.01(-0.10%)
Jan 09, 2018 5.399 5.404 5.382 5.399 535,291 +0.02(+0.31%)
Jan 08, 2018 5.393 5.399 5.360 5.382 577,683 +0.00(+0.00%)
Jan 05, 2018 5.404 5.421 5.355 5.382 662,546 -0.02(-0.41%)
Jan 04, 2018 5.426 5.454 5.349 5.404 3,395,330 +0.00(+0.00%)
Jan 03, 2018 5.371 5.471 5.349 5.404 4,062,427 +0.01(+0.20%)
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.