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, 2017 4.983 4.998 4.972 4.988 355,746 +0.02(+0.43%)
Jul 28, 2017 4.972 4.983 4.946 4.967 403,042 -0.02(-0.42%)
Jul 27, 2017 4.998 5.004 4.961 4.988 440,187 +0.00(+0.00%)
Jul 26, 2017 4.998 5.014 4.983 4.988 569,487 -0.03(-0.53%)
Jul 25, 2017 5.014 5.025 4.988 5.014 701,993 -0.01(-0.21%)
Jul 24, 2017 5.020 5.022 5.009 5.025 234,527 -0.01(-0.11%)
Jul 21, 2017 5.014 5.030 5.004 5.030 231,534 +0.01(+0.21%)
Jul 20, 2017 5.025 5.030 4.988 5.020 294,078 +0.01(+0.17%)
Jul 19, 2017 5.032 5.032 4.985 5.011 758,677 -0.02(-0.42%)
Jul 18, 2017 5.016 5.032 5.006 5.032 261,582 +0.03(+0.52%)
Jul 17, 2017 5.022 5.027 5.006 5.006 341,298 +0.00(+0.00%)
Jul 14, 2017 5.011 5.016 4.995 5.006 222,696 +0.01(+0.21%)
Jul 13, 2017 5.001 5.027 4.985 4.995 422,375 +0.00(+0.00%)
Jul 12, 2017 4.985 5.011 4.980 4.995 407,124 +0.03(+0.63%)
Jul 11, 2017 4.964 4.995 4.948 4.964 350,660 +0.01(+0.21%)
Jul 10, 2017 4.943 5.001 4.941 4.953 478,430 +0.02(+0.32%)
Jul 07, 2017 4.927 4.953 4.909 4.938 341,661 +0.03(+0.53%)
Jul 06, 2017 4.927 4.948 4.911 4.911 418,108 -0.03(-0.53%)
Jul 05, 2017 4.948 4.948 4.911 4.938 304,325 +0.00(+0.00%)
Jul 03, 2017 4.938 4.974 4.922 4.938 277,884 +0.02(+0.32%)
Jun 30, 2017 4.911 4.938 4.906 4.922 413,330 +0.01(+0.11%)
Jun 29, 2017 4.927 4.927 4.864 4.917 674,692 -0.01(-0.11%)
Jun 28, 2017 4.901 4.927 4.890 4.922 398,326 +0.03(+0.64%)
Jun 27, 2017 4.943 4.948 4.885 4.890 375,302 -0.04(-0.85%)
Jun 26, 2017 4.922 4.959 4.901 4.932 398,911 +0.02(+0.43%)
Jun 23, 2017 4.911 4.917 4.878 4.911 237,726 +0.00(+0.00%)
Jun 22, 2017 4.917 4.943 4.880 4.911 272,820 +0.01(+0.21%)
Jun 21, 2017 4.927 4.948 4.901 4.901 320,513 -0.04(-0.79%)
Jun 20, 2017 4.950 4.950 4.924 4.940 374,121 -0.02(-0.32%)
Jun 19, 2017 4.940 4.955 4.929 4.955 304,516 +0.04(+0.74%)
Jun 16, 2017 4.919 4.935 4.898 4.919 375,656 +0.01(+0.11%)
Jun 15, 2017 4.898 4.919 4.882 4.914 484,252 +0.00(+0.00%)
Jun 14, 2017 4.924 4.929 4.898 4.914 232,410 -0.01(-0.11%)
Jun 13, 2017 4.888 4.919 4.873 4.919 283,755 +0.05(+0.96%)
Jun 12, 2017 4.888 4.892 4.862 4.872 223,713 -0.03(-0.53%)
Jun 09, 2017 4.919 4.919 4.872 4.898 288,507 -0.02(-0.42%)
Jun 08, 2017 4.898 4.924 4.888 4.919 565,566 +0.02(+0.43%)
Jun 07, 2017 4.872 4.898 4.862 4.898 240,194 +0.03(+0.53%)
Jun 06, 2017 4.862 4.872 4.856 4.872 320,406 +0.01(+0.11%)
Jun 05, 2017 4.862 4.877 4.856 4.867 438,980 +0.02(+0.32%)
Jun 02, 2017 4.862 4.872 4.851 4.851 485,937 -0.02(-0.32%)
Jun 01, 2017 4.856 4.867 4.836 4.867 458,039 +0.02(+0.43%)
May 31, 2017 4.841 4.846 4.825 4.846 253,220 +0.02(+0.43%)
May 30, 2017 4.815 4.841 4.815 4.825 275,255 +0.01(+0.22%)
May 26, 2017 4.846 4.856 4.809 4.815 600,003 -0.05(-0.96%)
May 25, 2017 4.872 4.872 4.851 4.862 293,040 +0.00(+0.00%)
May 24, 2017 4.841 4.867 4.830 4.862 434,637 +0.02(+0.43%)
May 23, 2017 4.820 4.851 4.814 4.841 350,084 +0.03(+0.65%)
May 22, 2017 4.830 4.841 4.799 4.809 318,151 -0.00(-0.04%)
May 19, 2017 4.775 4.812 4.768 4.812 460,168 +0.04(+0.87%)
May 18, 2017 4.755 4.775 4.734 4.770 295,196 +0.02(+0.33%)
May 17, 2017 4.806 4.810 4.744 4.755 511,902 -0.07(-1.39%)
May 16, 2017 4.832 4.832 4.812 4.822 374,503 -0.01(-0.11%)
May 15, 2017 4.806 4.827 4.796 4.827 320,579 +0.03(+0.65%)
May 12, 2017 4.775 4.801 4.775 4.796 440,134 +0.02(+0.32%)
May 11, 2017 4.796 4.801 4.770 4.781 245,190 -0.02(-0.43%)
May 10, 2017 4.791 4.806 4.786 4.801 529,572 +0.01(+0.11%)
May 09, 2017 4.801 4.812 4.781 4.796 332,759 +0.01(+0.11%)
May 08, 2017 4.796 4.799 4.775 4.791 273,664 +0.00(+0.00%)
May 05, 2017 4.796 4.806 4.781 4.791 221,355 +0.01(+0.11%)
May 04, 2017 4.817 4.817 4.786 4.786 338,426 -0.03(-0.64%)
May 03, 2017 4.786 4.817 4.775 4.817 299,300 +0.03(+0.65%)
May 02, 2017 4.796 4.812 4.765 4.786 676,609 -0.01(-0.22%)
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.