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 )

8.515 +0.050 (+0.59%)
Streaming Delayed Price Updated: 10:31 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 (%)
Apr 30, 2014 4.179 4.198 4.179 4.198 706,455 +0.02(+0.45%)
Apr 29, 2014 4.186 4.201 4.179 4.179 775,782 -0.01(-0.18%)
Apr 28, 2014 4.198 4.213 4.171 4.186 451,106 -0.01(-0.27%)
Apr 25, 2014 4.213 4.213 4.194 4.198 552,748 -0.02(-0.44%)
Apr 24, 2014 4.231 4.235 4.201 4.216 541,956 +0.00(+0.09%)
Apr 23, 2014 4.205 4.216 4.201 4.213 491,654 +0.00(+0.09%)
Apr 22, 2014 4.198 4.215 4.198 4.209 588,635 +0.01(+0.18%)
Apr 21, 2014 4.201 4.205 4.188 4.201 1,049,285 +0.02(+0.56%)
Apr 17, 2014 4.178 4.178 4.178 4.178 641,222 -0.00(-0.09%)
Apr 16, 2014 4.159 4.185 4.148 4.181 624,672 +0.03(+0.80%)
Apr 15, 2014 4.152 4.159 4.118 4.148 595,006 +0.00(+0.09%)
Apr 14, 2014 4.144 4.152 4.126 4.144 675,721 +0.01(+0.27%)
Apr 11, 2014 4.148 4.156 4.122 4.133 830,092 -0.04(-0.89%)
Apr 10, 2014 4.193 4.200 4.152 4.170 781,603 -0.02(-0.53%)
Apr 09, 2014 4.178 4.196 4.167 4.193 897,228 +0.02(+0.53%)
Apr 08, 2014 4.137 4.170 4.122 4.170 860,173 +0.03(+0.81%)
Apr 07, 2014 4.170 4.174 4.126 4.137 988,075 -0.04(-0.89%)
Apr 04, 2014 4.207 4.219 4.170 4.174 658,279 -0.01(-0.27%)
Apr 03, 2014 4.222 4.230 4.185 4.185 734,904 -0.04(-0.96%)
Apr 02, 2014 4.196 4.226 4.189 4.226 708,228 +0.04(+1.06%)
Apr 01, 2014 4.193 4.219 4.170 4.181 721,327 -0.01(-0.18%)
Mar 31, 2014 4.200 4.207 4.181 4.189 728,708 +0.01(+0.18%)
Mar 28, 2014 4.167 4.193 4.167 4.181 631,405 +0.01(+0.36%)
Mar 27, 2014 4.189 4.189 4.156 4.167 522,489 -0.02(-0.53%)
Mar 26, 2014 4.226 4.226 4.181 4.189 543,242 -0.02(-0.44%)
Mar 25, 2014 4.222 4.222 4.196 4.207 619,778 +0.00(+0.00%)
Mar 24, 2014 4.230 4.233 4.193 4.207 447,789 -0.01(-0.26%)
Mar 21, 2014 4.233 4.241 4.211 4.219 363,252 -0.01(-0.18%)
Mar 20, 2014 4.215 4.233 4.204 4.226 557,604 +0.00(+0.03%)
Mar 19, 2014 4.247 4.262 4.215 4.225 564,999 -0.02(-0.52%)
Mar 18, 2014 4.229 4.247 4.221 4.247 627,205 +0.03(+0.70%)
Mar 17, 2014 4.217 4.228 4.206 4.217 571,768 +0.03(+0.79%)
Mar 14, 2014 4.188 4.210 4.144 4.184 458,841 -0.02(-0.44%)
Mar 13, 2014 4.243 4.251 4.199 4.203 445,112 -0.04(-1.04%)
Mar 12, 2014 4.225 4.247 4.214 4.247 520,476 +0.01(+0.26%)
Mar 11, 2014 4.236 4.247 4.221 4.236 450,182 -0.01(-0.17%)
Mar 10, 2014 4.258 4.258 4.229 4.243 452,792 -0.00(-0.09%)
Mar 07, 2014 4.273 4.276 4.221 4.247 589,391 -0.01(-0.26%)
Mar 06, 2014 4.251 4.265 4.247 4.258 409,863 +0.02(+0.43%)
Mar 05, 2014 4.229 4.254 4.221 4.240 412,322 +0.00(+0.00%)
Mar 04, 2014 4.225 4.251 4.225 4.240 684,749 +0.03(+0.79%)
Mar 03, 2014 4.214 4.221 4.181 4.206 718,135 -0.04(-0.87%)
Feb 28, 2014 4.240 4.262 4.210 4.243 704,431 +0.01(+0.35%)
Feb 27, 2014 4.221 4.229 4.210 4.229 822,806 +0.01(+0.26%)
Feb 26, 2014 4.217 4.229 4.206 4.217 464,087 +0.01(+0.17%)
Feb 25, 2014 4.225 4.229 4.203 4.210 546,573 -0.01(-0.35%)
Feb 24, 2014 4.221 4.236 4.197 4.225 598,494 +0.03(+0.66%)
Feb 21, 2014 4.206 4.229 4.195 4.197 771,573 -0.02(-0.39%)
Feb 20, 2014 4.199 4.225 4.193 4.214 542,945 +0.01(+0.35%)
Feb 19, 2014 4.225 4.236 4.195 4.199 728,508 -0.02(-0.58%)
Feb 18, 2014 4.224 4.242 4.198 4.224 532,615 +0.01(+0.17%)
Feb 14, 2014 4.195 4.216 4.216 4.216 506,106 +0.02(+0.52%)
Feb 13, 2014 4.173 4.202 4.162 4.195 591,533 +0.02(+0.44%)
Feb 12, 2014 4.176 4.187 4.162 4.176 400,356 +0.00(+0.09%)
Feb 11, 2014 4.158 4.194 4.158 4.173 684,593 +0.01(+0.26%)
Feb 10, 2014 4.158 4.162 4.140 4.162 501,309 +0.00(+0.09%)
Feb 07, 2014 4.136 4.162 4.125 4.158 590,629 +0.02(+0.44%)
Feb 06, 2014 4.114 4.149 4.107 4.140 749,243 +0.03(+0.80%)
Feb 05, 2014 4.100 4.110 4.070 4.107 466,981 -0.01(-0.18%)
Feb 04, 2014 4.078 4.125 4.063 4.114 621,096 +0.05(+1.26%)
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.