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 )

8.440 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 28, 2017 4.812 4.843 4.801 4.843 383,862 +0.05(+0.98%)
Apr 27, 2017 4.806 4.806 4.788 4.796 351,729 -0.02(-0.32%)
Apr 26, 2017 4.838 4.838 4.799 4.812 479,720 -0.02(-0.32%)
Apr 25, 2017 4.806 4.843 4.806 4.827 370,756 +0.02(+0.43%)
Apr 24, 2017 4.806 4.817 4.780 4.806 374,048 +0.03(+0.65%)
Apr 21, 2017 4.796 4.796 4.765 4.775 272,064 -0.01(-0.22%)
Apr 20, 2017 4.765 4.796 4.749 4.786 450,953 +0.02(+0.44%)
Apr 19, 2017 4.775 4.780 4.752 4.765 363,699 +0.01(+0.18%)
Apr 18, 2017 4.751 4.772 4.746 4.756 364,711 -0.02(-0.32%)
Apr 17, 2017 4.741 4.772 4.720 4.772 473,664 +0.04(+0.76%)
Apr 13, 2017 4.756 4.756 4.720 4.736 302,834 -0.02(-0.33%)
Apr 12, 2017 4.767 4.767 4.731 4.751 499,113 -0.02(-0.32%)
Apr 11, 2017 4.746 4.767 4.720 4.767 501,429 +0.02(+0.33%)
Apr 10, 2017 4.751 4.767 4.741 4.751 579,186 +0.00(+0.00%)
Apr 07, 2017 4.731 4.762 4.720 4.751 507,714 +0.02(+0.33%)
Apr 06, 2017 4.715 4.736 4.705 4.736 447,164 +0.03(+0.55%)
Apr 05, 2017 4.715 4.736 4.705 4.710 602,027 +0.01(+0.22%)
Apr 04, 2017 4.679 4.700 4.669 4.700 480,101 +0.02(+0.33%)
Apr 03, 2017 4.684 4.689 4.658 4.684 848,044 -0.01(-0.11%)
Mar 31, 2017 4.700 4.700 4.674 4.689 690,941 +0.00(+0.00%)
Mar 30, 2017 4.700 4.705 4.684 4.689 690,327 -0.01(-0.22%)
Mar 29, 2017 4.700 4.705 4.663 4.700 369,908 +0.00(+0.00%)
Mar 28, 2017 4.679 4.700 4.666 4.700 672,389 +0.03(+0.55%)
Mar 27, 2017 4.679 4.684 4.627 4.674 581,455 -0.03(-0.55%)
Mar 24, 2017 4.715 4.725 4.674 4.700 348,901 -0.01(-0.22%)
Mar 23, 2017 4.694 4.731 4.694 4.710 401,323 +0.01(+0.22%)
Mar 22, 2017 4.700 4.713 4.679 4.700 438,392 -0.00(-0.04%)
Mar 21, 2017 4.758 4.758 4.691 4.702 544,959 -0.05(-1.08%)
Mar 20, 2017 4.758 4.758 4.727 4.753 354,914 +0.01(+0.22%)
Mar 17, 2017 4.738 4.753 4.717 4.743 388,977 +0.01(+0.22%)
Mar 16, 2017 4.738 4.753 4.702 4.732 448,655 -0.01(-0.11%)
Mar 15, 2017 4.732 4.748 4.712 4.738 474,371 +0.03(+0.65%)
Mar 14, 2017 4.707 4.748 4.686 4.707 575,809 -0.01(-0.22%)
Mar 13, 2017 4.686 4.727 4.686 4.717 563,734 +0.05(+1.10%)
Mar 10, 2017 4.697 4.717 4.589 4.666 1,436,704 -0.02(-0.33%)
Mar 09, 2017 4.748 4.753 4.656 4.681 959,171 -0.07(-1.40%)
Mar 08, 2017 4.779 4.794 4.743 4.748 665,459 -0.04(-0.75%)
Mar 07, 2017 4.763 4.798 4.753 4.784 576,515 +0.01(+0.11%)
Mar 06, 2017 4.743 4.779 4.733 4.779 877,869 +0.03(+0.54%)
Mar 03, 2017 4.712 4.763 4.712 4.753 1,306,889 +0.03(+0.54%)
Mar 02, 2017 4.779 4.850 4.671 4.727 3,623,041 -0.19(-3.85%)
Mar 01, 2017 4.922 4.927 4.896 4.917 1,040,933 +0.03(+0.63%)
Feb 28, 2017 4.927 4.937 4.876 4.886 732,115 -0.03(-0.52%)
Feb 27, 2017 4.912 4.932 4.907 4.912 326,674 +0.01(+0.10%)
Feb 24, 2017 4.912 4.917 4.901 4.907 297,050 -0.02(-0.31%)
Feb 23, 2017 4.912 4.932 4.886 4.922 443,327 +0.03(+0.52%)
Feb 22, 2017 4.866 4.896 4.866 4.896 358,567 +0.03(+0.53%)
Feb 21, 2017 4.901 4.907 4.866 4.871 535,861 -0.01(-0.11%)
Feb 17, 2017 4.876 4.876 4.876 0 -0.04(-0.83%)
Feb 16, 2017 4.901 4.922 4.881 4.917 580,010 +0.01(+0.24%)
Feb 15, 2017 4.900 4.910 4.890 4.905 1,027,107 -0.01(-0.10%)
Feb 14, 2017 4.915 4.915 4.875 4.910 1,192,093 -0.01(-0.10%)
Feb 13, 2017 4.910 4.915 4.900 4.915 447,159 +0.02(+0.31%)
Feb 10, 2017 4.895 4.915 4.880 4.900 521,478 -0.01(-0.10%)
Feb 09, 2017 4.890 4.905 4.880 4.905 428,755 +0.03(+0.62%)
Feb 08, 2017 4.849 4.890 4.829 4.875 606,079 +0.04(+0.73%)
Feb 07, 2017 4.824 4.910 4.809 4.839 768,120 +0.04(+0.85%)
Feb 06, 2017 4.824 4.859 4.791 4.799 765,076 -0.03(-0.63%)
Feb 03, 2017 4.819 4.834 4.804 4.829 343,175 +0.02(+0.32%)
Feb 02, 2017 4.778 4.819 4.763 4.814 576,582 +0.04(+0.74%)
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.