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, 2020 5.810 5.886 5.728 5.728 612,564 -0.06(-1.07%)
Mar 30, 2020 5.645 5.845 5.584 5.790 543,799 +0.10(+1.82%)
Mar 27, 2020 5.645 5.759 5.525 5.687 460,748 -0.10(-1.78%)
Mar 26, 2020 5.645 5.907 5.645 5.790 605,615 +0.14(+2.56%)
Mar 25, 2020 5.349 5.900 5.349 5.645 897,343 +0.29(+5.40%)
Mar 24, 2020 5.033 5.439 5.033 5.356 1,096,396 +0.63(+13.41%)
Mar 23, 2020 4.888 4.895 4.537 4.723 1,166,535 -0.33(-6.59%)
Mar 20, 2020 4.926 5.397 4.913 5.056 1,038,313 +0.13(+2.63%)
Mar 19, 2020 4.395 5.056 4.375 4.926 964,742 +0.46(+10.21%)
Mar 18, 2020 5.001 5.097 4.449 4.470 1,681,327 -0.78(-14.81%)
Mar 17, 2020 5.083 5.451 4.940 5.247 1,476,485 +0.31(+6.35%)
Mar 16, 2020 4.436 5.315 4.436 4.933 1,443,514 -0.72(-12.77%)
Mar 13, 2020 5.453 5.758 5.226 5.656 718,087 +0.46(+8.92%)
Mar 12, 2020 5.335 5.349 4.749 5.192 1,298,750 -0.51(-8.96%)
Mar 11, 2020 5.976 6.003 5.669 5.703 601,344 -0.45(-7.31%)
Mar 10, 2020 6.064 6.153 5.867 6.153 875,187 +0.29(+4.88%)
Mar 09, 2020 5.826 5.958 5.826 5.867 565,464 -0.26(-4.23%)
Mar 06, 2020 6.003 6.160 5.969 6.126 584,244 +0.01(+0.11%)
Mar 05, 2020 6.180 6.180 6.078 6.119 457,671 -0.15(-2.39%)
Mar 04, 2020 6.173 6.330 6.167 6.269 508,770 +0.18(+2.91%)
Mar 03, 2020 6.235 6.282 5.989 6.092 691,850 -0.06(-1.00%)
Mar 02, 2020 5.887 6.201 5.887 6.153 833,316 +0.29(+4.88%)
Feb 28, 2020 5.805 5.888 5.601 5.867 1,707,090 -0.13(-2.16%)
Feb 27, 2020 6.235 6.243 5.996 5.996 1,048,359 -0.34(-5.38%)
Feb 26, 2020 6.248 6.405 6.248 6.337 664,184 +0.10(+1.53%)
Feb 25, 2020 6.351 6.391 6.194 6.242 1,015,793 -0.08(-1.29%)
Feb 24, 2020 6.446 6.453 6.293 6.323 1,035,749 -0.22(-3.33%)
Feb 21, 2020 6.610 6.637 6.541 6.541 383,038 -0.09(-1.34%)
Feb 20, 2020 6.637 6.650 6.582 6.630 350,081 -0.02(-0.35%)
Feb 19, 2020 6.626 6.660 6.622 6.653 313,679 +0.03(+0.51%)
Feb 18, 2020 6.586 6.619 6.586 6.619 549,535 +0.03(+0.51%)
Feb 14, 2020 6.586 6.619 6.579 6.586 477,274 +0.01(+0.10%)
Feb 13, 2020 6.579 6.613 6.569 6.579 323,949 -0.01(-0.21%)
Feb 12, 2020 6.592 6.613 6.586 6.592 298,618 +0.01(+0.21%)
Feb 11, 2020 6.586 6.613 6.579 6.579 236,383 +0.01(+0.10%)
Feb 10, 2020 6.491 6.572 6.491 6.572 218,360 +0.06(+0.93%)
Feb 07, 2020 6.538 6.579 6.511 6.511 291,068 -0.03(-0.41%)
Feb 06, 2020 6.545 6.548 6.511 6.538 269,294 -0.01(-0.10%)
Feb 05, 2020 6.538 6.545 6.498 6.545 267,262 +0.03(+0.52%)
Feb 04, 2020 6.444 6.511 6.444 6.511 285,045 +0.10(+1.58%)
Feb 03, 2020 6.403 6.430 6.396 6.410 362,089 +0.03(+0.42%)
Jan 31, 2020 6.444 6.464 6.376 6.383 364,278 -0.09(-1.36%)
Jan 30, 2020 6.389 6.471 6.369 6.471 255,006 +0.06(+0.95%)
Jan 29, 2020 6.464 6.471 6.410 6.410 310,091 -0.01(-0.21%)
Jan 28, 2020 6.356 6.423 6.356 6.423 350,871 +0.09(+1.39%)
Jan 27, 2020 6.362 6.376 6.322 6.335 538,947 -0.08(-1.26%)
Jan 24, 2020 6.504 6.511 6.403 6.416 406,430 -0.08(-1.25%)
Jan 23, 2020 6.498 6.504 6.464 6.498 269,971 -0.01(-0.15%)
Jan 22, 2020 6.427 6.514 6.427 6.507 365,034 +0.07(+1.15%)
Jan 21, 2020 6.413 6.440 6.413 6.433 359,889 +0.03(+0.42%)
Jan 17, 2020 6.420 6.427 6.393 6.406 373,565 -0.01(-0.21%)
Jan 16, 2020 6.346 6.420 6.339 6.420 353,627 +0.08(+1.27%)
Jan 15, 2020 6.333 6.353 6.330 6.339 275,227 +0.00(+0.00%)
Jan 14, 2020 6.319 6.349 6.319 6.339 286,603 +0.01(+0.11%)
Jan 13, 2020 6.319 6.339 6.306 6.333 285,716 +0.02(+0.32%)
Jan 10, 2020 6.313 6.326 6.301 6.313 262,658 +0.01(+0.21%)
Jan 09, 2020 6.292 6.306 6.286 6.299 280,321 +0.02(+0.32%)
Jan 08, 2020 6.259 6.279 6.259 6.279 370,068 +0.02(+0.32%)
Jan 07, 2020 6.252 6.266 6.245 6.259 307,927 +0.00(+0.00%)
Jan 06, 2020 6.225 6.259 6.192 6.259 544,078 +0.02(+0.32%)
Jan 03, 2020 6.259 6.259 6.225 6.239 419,031 -0.02(-0.32%)
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.