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 (%)
Jul 31, 2015 4.543 4.556 4.530 4.535 339,933 +0.01(+0.28%)
Jul 30, 2015 4.526 4.543 4.518 4.522 241,906 -0.01(-0.28%)
Jul 29, 2015 4.497 4.543 4.497 4.535 228,994 +0.02(+0.47%)
Jul 28, 2015 4.471 4.528 4.458 4.513 300,842 +0.06(+1.43%)
Jul 27, 2015 4.454 4.467 4.450 4.450 407,327 -0.03(-0.76%)
Jul 24, 2015 4.522 4.547 4.480 4.484 389,238 -0.04(-0.84%)
Jul 23, 2015 4.547 4.569 4.509 4.522 380,069 -0.01(-0.19%)
Jul 22, 2015 4.564 4.573 4.529 4.530 430,284 -0.02(-0.53%)
Jul 21, 2015 4.584 4.597 4.550 4.555 377,759 -0.04(-0.82%)
Jul 20, 2015 4.597 4.605 4.563 4.592 464,529 +0.00(+0.00%)
Jul 17, 2015 4.597 4.601 4.576 4.592 461,654 +0.00(+0.00%)
Jul 16, 2015 4.588 4.613 4.577 4.592 283,647 +0.03(+0.55%)
Jul 15, 2015 4.576 4.579 4.563 4.567 244,400 +0.00(+0.09%)
Jul 14, 2015 4.542 4.567 4.542 4.563 235,087 +0.02(+0.46%)
Jul 13, 2015 4.517 4.546 4.517 4.542 400,283 +0.03(+0.74%)
Jul 10, 2015 4.504 4.513 4.483 4.508 221,902 +0.05(+1.13%)
Jul 09, 2015 4.508 4.508 4.454 4.458 379,846 -0.01(-0.28%)
Jul 08, 2015 4.471 4.475 4.450 4.471 371,904 -0.03(-0.56%)
Jul 07, 2015 4.492 4.513 4.450 4.496 385,266 +0.00(+0.09%)
Jul 06, 2015 4.458 4.492 4.429 4.492 256,039 -0.01(-0.19%)
Jul 02, 2015 4.534 4.500 4.500 4.500 328,747 -0.03(-0.56%)
Jul 01, 2015 4.567 4.580 4.521 4.525 461,475 -0.01(-0.28%)
Jun 30, 2015 4.483 4.555 4.466 4.538 665,030 +0.08(+1.79%)
Jun 29, 2015 4.450 4.462 4.441 4.458 671,650 -0.03(-0.75%)
Jun 26, 2015 4.513 4.517 4.454 4.492 631,236 -0.02(-0.47%)
Jun 25, 2015 4.576 4.576 4.508 4.513 601,987 -0.06(-1.29%)
Jun 24, 2015 4.576 4.589 4.571 4.571 378,205 +0.00(+0.00%)
Jun 23, 2015 4.618 4.618 4.567 4.571 498,131 -0.05(-1.00%)
Jun 22, 2015 4.618 4.618 4.605 4.618 343,884 -0.01(-0.18%)
Jun 19, 2015 4.622 4.626 4.618 4.626 369,831 -0.02(-0.33%)
Jun 18, 2015 4.575 4.641 4.571 4.641 784,738 +0.07(+1.46%)
Jun 17, 2015 4.546 4.575 4.542 4.575 280,861 +0.03(+0.64%)
Jun 16, 2015 4.537 4.554 4.525 4.546 362,389 +0.00(+0.00%)
Jun 15, 2015 4.550 4.550 4.525 4.546 444,282 -0.01(-0.18%)
Jun 12, 2015 4.579 4.596 4.554 4.554 432,297 -0.04(-0.82%)
Jun 11, 2015 4.567 4.591 4.558 4.591 429,112 +0.03(+0.64%)
Jun 10, 2015 4.546 4.567 4.546 4.562 342,238 +0.02(+0.46%)
Jun 09, 2015 4.550 4.554 4.542 4.542 353,344 -0.02(-0.46%)
Jun 08, 2015 4.546 4.567 4.537 4.562 409,387 +0.01(+0.27%)
Jun 05, 2015 4.542 4.550 4.537 4.550 275,071 +0.00(+0.09%)
Jun 04, 2015 4.542 4.554 4.542 4.546 430,767 -0.01(-0.18%)
Jun 03, 2015 4.550 4.567 4.542 4.554 450,915 +0.00(+0.09%)
Jun 02, 2015 4.558 4.562 4.546 4.550 526,029 -0.01(-0.18%)
Jun 01, 2015 4.554 4.571 4.542 4.558 439,223 +0.00(+0.09%)
May 29, 2015 4.558 4.562 4.537 4.554 417,064 -0.01(-0.18%)
May 28, 2015 4.542 4.562 4.533 4.562 293,405 +0.01(+0.27%)
May 27, 2015 4.521 4.550 4.516 4.550 336,538 +0.03(+0.74%)
May 26, 2015 4.529 4.533 4.500 4.517 534,175 -0.02(-0.37%)
May 22, 2015 4.533 4.533 4.533 4.533 257,763 -0.01(-0.27%)
May 21, 2015 4.554 4.554 4.529 4.546 369,653 +0.01(+0.18%)
May 20, 2015 4.517 4.558 4.517 4.537 413,715 +0.02(+0.40%)
May 19, 2015 4.524 4.540 4.515 4.519 694,241 -0.00(-0.09%)
May 18, 2015 4.515 4.532 4.495 4.524 467,950 +0.01(+0.18%)
May 15, 2015 4.519 4.521 4.507 4.515 263,278 -0.00(-0.09%)
May 14, 2015 4.495 4.519 4.491 4.519 680,302 +0.04(+0.83%)
May 13, 2015 4.470 4.511 4.470 4.482 553,171 +0.01(+0.18%)
May 12, 2015 4.449 4.478 4.441 4.474 397,685 +0.01(+0.18%)
May 11, 2015 4.491 4.491 4.462 4.466 278,537 -0.01(-0.28%)
May 08, 2015 4.470 4.499 4.466 4.478 324,239 +0.02(+0.46%)
May 07, 2015 4.441 4.466 4.441 4.458 314,911 +0.00(+0.09%)
May 06, 2015 4.470 4.470 4.420 4.453 444,630 -0.00(-0.09%)
May 05, 2015 4.482 4.486 4.453 4.458 897,210 -0.02(-0.55%)
May 04, 2015 4.486 4.495 4.478 4.482 745,785 +0.00(+0.00%)
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.