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 (%)
Apr 30, 2015 4.470 4.478 4.441 4.461 808,978 -0.01(-0.29%)
Apr 29, 2015 4.461 4.482 4.457 4.474 540,201 -0.00(-0.09%)
Apr 28, 2015 4.486 4.494 4.470 4.478 291,996 -0.01(-0.18%)
Apr 27, 2015 4.494 4.494 4.479 4.486 234,931 -0.00(-0.09%)
Apr 24, 2015 4.482 4.494 4.470 4.490 227,829 +0.00(+0.00%)
Apr 23, 2015 4.457 4.494 4.453 4.490 447,831 +0.03(+0.65%)
Apr 22, 2015 4.453 4.474 4.445 4.461 257,814 +0.02(+0.37%)
Apr 21, 2015 4.465 4.465 4.437 4.445 347,121 +0.01(+0.31%)
Apr 20, 2015 4.439 4.476 4.431 4.431 573,380 -0.00(-0.09%)
Apr 17, 2015 4.448 4.448 4.411 4.435 482,501 -0.02(-0.37%)
Apr 16, 2015 4.468 4.476 4.452 4.452 396,619 -0.02(-0.55%)
Apr 15, 2015 4.464 4.480 4.460 4.476 325,905 +0.01(+0.27%)
Apr 14, 2015 4.452 4.468 4.431 4.464 347,454 +0.02(+0.46%)
Apr 13, 2015 4.464 4.484 4.439 4.443 319,643 -0.02(-0.46%)
Apr 10, 2015 4.448 4.480 4.448 4.464 330,588 +0.02(+0.37%)
Apr 09, 2015 4.443 4.452 4.431 4.448 322,092 +0.00(+0.09%)
Apr 08, 2015 4.435 4.448 4.427 4.443 400,512 +0.02(+0.37%)
Apr 07, 2015 4.431 4.443 4.423 4.427 330,954 -0.00(-0.09%)
Apr 06, 2015 4.398 4.435 4.386 4.431 429,076 +0.02(+0.46%)
Apr 02, 2015 4.411 4.411 4.411 4.411 661,606 -0.00(-0.09%)
Apr 01, 2015 4.427 4.427 4.400 4.415 383,089 -0.01(-0.28%)
Mar 31, 2015 4.407 4.431 4.398 4.427 1,016,801 +0.02(+0.37%)
Mar 30, 2015 4.386 4.423 4.386 4.411 398,640 +0.03(+0.75%)
Mar 27, 2015 4.386 4.390 4.374 4.378 224,616 -0.01(-0.28%)
Mar 26, 2015 4.370 4.394 4.341 4.390 1,235,393 +0.02(+0.47%)
Mar 25, 2015 4.398 4.403 4.370 4.370 445,556 -0.02(-0.37%)
Mar 24, 2015 4.427 4.431 4.382 4.386 628,274 -0.04(-1.02%)
Mar 23, 2015 4.435 4.452 4.427 4.431 454,472 -0.00(-0.09%)
Mar 20, 2015 4.439 4.448 4.423 4.435 372,073 +0.01(+0.31%)
Mar 19, 2015 4.418 4.442 4.406 4.422 1,088,448 +0.00(+0.09%)
Mar 18, 2015 4.381 4.430 4.361 4.418 564,266 +0.04(+0.83%)
Mar 17, 2015 4.385 4.397 4.377 4.381 276,669 -0.02(-0.55%)
Mar 16, 2015 4.381 4.406 4.373 4.406 398,915 +0.04(+0.84%)
Mar 13, 2015 4.385 4.389 4.349 4.369 518,280 -0.02(-0.37%)
Mar 12, 2015 4.365 4.393 4.365 4.385 484,910 +0.02(+0.56%)
Mar 11, 2015 4.369 4.377 4.353 4.361 427,345 -0.01(-0.19%)
Mar 10, 2015 4.381 4.381 4.349 4.369 625,529 -0.03(-0.65%)
Mar 09, 2015 4.389 4.406 4.377 4.397 1,126,157 -0.01(-0.28%)
Mar 06, 2015 4.438 4.438 4.397 4.410 695,362 -0.03(-0.73%)
Mar 05, 2015 4.426 4.442 4.418 4.442 422,275 +0.02(+0.37%)
Mar 04, 2015 4.430 4.430 4.401 4.426 655,751 -0.00(-0.09%)
Mar 03, 2015 4.438 4.438 4.414 4.430 495,404 -0.01(-0.18%)
Mar 02, 2015 4.430 4.442 4.414 4.438 637,240 +0.01(+0.27%)
Feb 27, 2015 4.426 4.454 4.406 4.426 627,449 +0.00(+0.00%)
Feb 26, 2015 4.418 4.429 4.401 4.426 331,934 +0.02(+0.37%)
Feb 25, 2015 4.401 4.422 4.381 4.410 490,102 +0.00(+0.09%)
Feb 24, 2015 4.385 4.406 4.375 4.406 506,009 +0.03(+0.65%)
Feb 23, 2015 4.357 4.385 4.341 4.377 738,028 +0.00(+0.09%)
Feb 20, 2015 4.361 4.377 4.341 4.373 615,281 +0.01(+0.19%)
Feb 19, 2015 4.357 4.381 4.345 4.365 811,074 +0.01(+0.28%)
Feb 18, 2015 4.361 4.385 4.337 4.353 517,464 -0.01(-0.16%)
Feb 17, 2015 4.364 4.375 4.332 4.360 642,762 -0.02(-0.37%)
Feb 13, 2015 4.372 4.376 4.376 4.376 410,508 +0.00(+0.09%)
Feb 12, 2015 4.352 4.384 4.336 4.372 1,274,373 +0.04(+0.93%)
Feb 11, 2015 4.319 4.332 4.311 4.332 481,020 +0.00(+0.00%)
Feb 10, 2015 4.311 4.336 4.299 4.332 545,511 +0.04(+0.94%)
Feb 09, 2015 4.291 4.311 4.283 4.291 605,031 -0.00(-0.09%)
Feb 06, 2015 4.323 4.327 4.287 4.295 1,000,429 -0.01(-0.28%)
Feb 05, 2015 4.283 4.319 4.279 4.307 626,309 +0.04(+0.94%)
Feb 04, 2015 4.243 4.283 4.243 4.267 3,141,321 +0.01(+0.28%)
Feb 03, 2015 4.255 4.274 4.235 4.255 2,499,680 +0.02(+0.47%)
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.