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 (%)
Jun 30, 2017 4.911 4.937 4.906 4.921 413,369 +0.01(+0.11%)
Jun 29, 2017 4.927 4.927 4.864 4.916 674,755 -0.01(-0.11%)
Jun 28, 2017 4.900 4.927 4.890 4.921 398,364 +0.03(+0.64%)
Jun 27, 2017 4.942 4.948 4.885 4.890 375,338 -0.04(-0.85%)
Jun 26, 2017 4.921 4.958 4.900 4.932 398,948 +0.02(+0.43%)
Jun 23, 2017 4.911 4.916 4.878 4.911 237,748 +0.00(+0.00%)
Jun 22, 2017 4.916 4.942 4.879 4.911 272,845 +0.01(+0.21%)
Jun 21, 2017 4.927 4.948 4.900 4.900 320,543 -0.04(-0.79%)
Jun 20, 2017 4.950 4.950 4.924 4.939 374,156 -0.02(-0.32%)
Jun 19, 2017 4.939 4.955 4.929 4.955 304,545 +0.04(+0.74%)
Jun 16, 2017 4.918 4.934 4.898 4.918 375,692 +0.01(+0.11%)
Jun 15, 2017 4.898 4.918 4.882 4.913 484,298 +0.00(+0.00%)
Jun 14, 2017 4.924 4.929 4.898 4.913 232,432 -0.01(-0.11%)
Jun 13, 2017 4.887 4.918 4.872 4.918 283,781 +0.05(+0.96%)
Jun 12, 2017 4.887 4.892 4.861 4.872 223,734 -0.03(-0.53%)
Jun 09, 2017 4.918 4.918 4.872 4.898 288,534 -0.02(-0.42%)
Jun 08, 2017 4.898 4.924 4.887 4.918 565,619 +0.02(+0.43%)
Jun 07, 2017 4.872 4.898 4.861 4.898 240,217 +0.03(+0.53%)
Jun 06, 2017 4.861 4.872 4.856 4.872 320,436 +0.01(+0.11%)
Jun 05, 2017 4.861 4.877 4.856 4.866 439,021 +0.02(+0.32%)
Jun 02, 2017 4.861 4.872 4.851 4.851 485,983 -0.02(-0.32%)
Jun 01, 2017 4.856 4.866 4.835 4.866 458,082 +0.02(+0.43%)
May 31, 2017 4.840 4.845 4.825 4.845 253,243 +0.02(+0.43%)
May 30, 2017 4.814 4.840 4.814 4.825 275,281 +0.01(+0.22%)
May 26, 2017 4.845 4.856 4.809 4.814 600,059 -0.05(-0.96%)
May 25, 2017 4.872 4.872 4.851 4.861 293,067 +0.00(+0.00%)
May 24, 2017 4.840 4.866 4.830 4.861 434,678 +0.02(+0.43%)
May 23, 2017 4.819 4.851 4.814 4.840 350,117 +0.03(+0.65%)
May 22, 2017 4.830 4.840 4.799 4.809 318,181 -0.00(-0.04%)
May 19, 2017 4.775 4.811 4.767 4.811 460,211 +0.04(+0.87%)
May 18, 2017 4.754 4.775 4.734 4.770 295,224 +0.02(+0.33%)
May 17, 2017 4.806 4.809 4.744 4.754 511,950 -0.07(-1.39%)
May 16, 2017 4.832 4.832 4.811 4.821 374,538 -0.01(-0.11%)
May 15, 2017 4.806 4.827 4.796 4.827 320,609 +0.03(+0.65%)
May 12, 2017 4.775 4.801 4.775 4.796 440,175 +0.02(+0.32%)
May 11, 2017 4.796 4.801 4.770 4.780 245,213 -0.02(-0.43%)
May 10, 2017 4.790 4.806 4.785 4.801 529,622 +0.01(+0.11%)
May 09, 2017 4.801 4.811 4.780 4.796 332,790 +0.01(+0.11%)
May 08, 2017 4.796 4.798 4.775 4.790 273,690 +0.00(+0.00%)
May 05, 2017 4.796 4.806 4.780 4.790 221,376 +0.01(+0.11%)
May 04, 2017 4.816 4.816 4.785 4.785 338,458 -0.03(-0.64%)
May 03, 2017 4.785 4.816 4.775 4.816 299,328 +0.03(+0.65%)
May 02, 2017 4.796 4.811 4.765 4.785 676,673 -0.01(-0.22%)
May 01, 2017 4.806 4.806 4.782 4.796 225,380 -0.01(-0.22%)
Apr 28, 2017 4.775 4.806 4.765 4.806 386,815 +0.05(+0.98%)
Apr 27, 2017 4.770 4.770 4.752 4.759 354,434 -0.02(-0.32%)
Apr 26, 2017 4.801 4.801 4.762 4.775 483,409 -0.02(-0.32%)
Apr 25, 2017 4.770 4.806 4.770 4.790 373,607 +0.02(+0.43%)
Apr 24, 2017 4.770 4.780 4.744 4.770 376,924 +0.03(+0.65%)
Apr 21, 2017 4.759 4.759 4.728 4.739 274,156 -0.01(-0.22%)
Apr 20, 2017 4.728 4.759 4.713 4.749 454,422 +0.02(+0.44%)
Apr 19, 2017 4.739 4.744 4.715 4.728 366,496 +0.01(+0.18%)
Apr 18, 2017 4.715 4.736 4.710 4.720 367,516 -0.02(-0.32%)
Apr 17, 2017 4.705 4.736 4.684 4.736 477,307 +0.04(+0.76%)
Apr 13, 2017 4.720 4.720 4.684 4.700 305,163 -0.02(-0.33%)
Apr 12, 2017 4.730 4.730 4.695 4.715 502,952 -0.02(-0.32%)
Apr 11, 2017 4.710 4.730 4.684 4.730 505,285 +0.02(+0.33%)
Apr 10, 2017 4.715 4.730 4.705 4.715 583,640 +0.00(+0.00%)
Apr 07, 2017 4.695 4.725 4.684 4.715 511,619 +0.02(+0.33%)
Apr 06, 2017 4.679 4.700 4.669 4.700 450,603 +0.03(+0.55%)
Apr 05, 2017 4.679 4.700 4.669 4.674 606,657 +0.01(+0.22%)
Apr 04, 2017 4.643 4.664 4.633 4.664 483,793 +0.02(+0.33%)
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.