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 29, 2016 4.368 4.424 4.365 4.401 1,705,269 +0.04(+0.95%)
Apr 28, 2016 4.392 4.410 4.355 4.359 608,972 -0.06(-1.25%)
Apr 27, 2016 4.382 4.419 4.378 4.415 619,406 +0.01(+0.31%)
Apr 26, 2016 4.378 4.410 4.378 4.401 651,467 +0.03(+0.74%)
Apr 25, 2016 4.373 4.391 4.355 4.368 543,967 -0.03(-0.63%)
Apr 22, 2016 4.364 4.401 4.364 4.396 417,687 +0.04(+0.95%)
Apr 21, 2016 4.392 4.410 4.355 4.355 471,379 -0.03(-0.74%)
Apr 20, 2016 4.387 4.405 4.378 4.387 590,978 +0.01(+0.24%)
Apr 19, 2016 4.367 4.376 4.344 4.376 707,012 +0.00(+0.10%)
Apr 18, 2016 4.322 4.372 4.322 4.372 582,072 +0.04(+0.84%)
Apr 15, 2016 4.340 4.344 4.322 4.335 382,425 -0.01(-0.21%)
Apr 14, 2016 4.340 4.358 4.331 4.344 275,496 +0.00(+0.11%)
Apr 13, 2016 4.326 4.344 4.322 4.340 410,126 +0.01(+0.32%)
Apr 12, 2016 4.294 4.326 4.290 4.326 278,903 +0.03(+0.64%)
Apr 11, 2016 4.308 4.327 4.299 4.299 315,530 -0.01(-0.21%)
Apr 08, 2016 4.303 4.317 4.294 4.308 234,402 +0.01(+0.32%)
Apr 07, 2016 4.299 4.308 4.276 4.294 279,118 -0.02(-0.53%)
Apr 06, 2016 4.303 4.317 4.285 4.317 448,919 +0.01(+0.21%)
Apr 05, 2016 4.294 4.326 4.294 4.308 389,922 -0.03(-0.63%)
Apr 04, 2016 4.331 4.335 4.303 4.335 270,320 +0.00(+0.00%)
Apr 01, 2016 4.317 4.335 4.317 4.335 368,622 +0.01(+0.21%)
Mar 31, 2016 4.335 4.344 4.317 4.326 613,520 -0.01(-0.21%)
Mar 30, 2016 4.308 4.335 4.308 4.335 345,466 +0.03(+0.74%)
Mar 29, 2016 4.267 4.312 4.258 4.303 278,623 +0.05(+1.07%)
Mar 28, 2016 4.253 4.290 4.249 4.258 562,302 +0.01(+0.32%)
Mar 24, 2016 4.258 4.244 4.244 4.244 406,933 -0.03(-0.64%)
Mar 23, 2016 4.312 4.312 4.267 4.271 396,075 -0.04(-0.95%)
Mar 22, 2016 4.303 4.317 4.299 4.312 281,373 +0.00(+0.03%)
Mar 21, 2016 4.302 4.316 4.293 4.311 422,603 +0.01(+0.21%)
Mar 18, 2016 4.293 4.311 4.282 4.302 263,928 +0.02(+0.42%)
Mar 17, 2016 4.293 4.302 4.279 4.284 485,661 -0.01(-0.21%)
Mar 16, 2016 4.270 4.311 4.261 4.293 343,644 +0.03(+0.74%)
Mar 15, 2016 4.270 4.284 4.252 4.261 310,793 -0.02(-0.42%)
Mar 14, 2016 4.275 4.293 4.269 4.279 215,777 -0.01(-0.21%)
Mar 11, 2016 4.248 4.293 4.248 4.288 312,291 +0.06(+1.50%)
Mar 10, 2016 4.252 4.279 4.212 4.225 352,837 -0.01(-0.21%)
Mar 09, 2016 4.230 4.266 4.225 4.234 294,351 +0.01(+0.21%)
Mar 08, 2016 4.261 4.270 4.220 4.225 826,218 -0.04(-0.85%)
Mar 07, 2016 4.307 4.311 4.252 4.261 416,263 -0.05(-1.26%)
Mar 04, 2016 4.329 4.334 4.297 4.316 480,852 -0.02(-0.52%)
Mar 03, 2016 4.316 4.338 4.307 4.338 252,049 +0.00(+0.00%)
Mar 02, 2016 4.320 4.338 4.302 4.338 369,646 +0.01(+0.21%)
Mar 01, 2016 4.275 4.334 4.266 4.329 486,862 +0.06(+1.48%)
Feb 29, 2016 4.279 4.284 4.252 4.266 225,377 -0.01(-0.21%)
Feb 26, 2016 4.257 4.275 4.239 4.275 252,467 +0.02(+0.42%)
Feb 25, 2016 4.225 4.257 4.194 4.257 258,843 +0.04(+0.86%)
Feb 24, 2016 4.157 4.221 4.148 4.221 471,075 +0.04(+0.97%)
Feb 23, 2016 4.175 4.194 4.166 4.180 309,769 +0.00(+0.11%)
Feb 22, 2016 4.203 4.212 4.162 4.175 723,702 +0.00(+0.11%)
Feb 19, 2016 4.166 4.180 4.148 4.171 546,304 -0.03(-0.65%)
Feb 18, 2016 4.248 4.248 4.175 4.198 532,313 -0.04(-1.03%)
Feb 17, 2016 4.188 4.253 4.188 4.242 395,569 +0.07(+1.61%)
Feb 16, 2016 4.179 4.197 4.143 4.175 536,224 +0.04(+0.86%)
Feb 12, 2016 4.103 4.139 4.139 4.139 448,980 +0.06(+1.54%)
Feb 11, 2016 4.027 4.083 4.014 4.076 793,318 +0.00(+0.00%)
Feb 10, 2016 4.085 4.121 4.072 4.076 377,541 +0.02(+0.44%)
Feb 09, 2016 4.121 4.161 4.058 4.058 789,725 -0.13(-3.10%)
Feb 08, 2016 4.228 4.228 4.121 4.188 598,520 -0.07(-1.68%)
Feb 05, 2016 4.318 4.318 4.255 4.260 352,739 -0.07(-1.55%)
Feb 04, 2016 4.305 4.354 4.296 4.327 437,989 +0.00(+0.00%)
Feb 03, 2016 4.314 4.331 4.264 4.327 413,111 +0.03(+0.73%)
Feb 02, 2016 4.322 4.327 4.287 4.296 366,740 -0.05(-1.13%)
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.