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 )

8.460 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 23, 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, 2019 6.126 6.139 6.094 6.113 269,117 +0.01(+0.11%)
Jul 30, 2019 6.081 6.117 6.068 6.107 357,495 -0.01(-0.11%)
Jul 29, 2019 6.075 6.113 6.075 6.113 271,933 +0.04(+0.64%)
Jul 26, 2019 6.088 6.108 6.062 6.075 171,686 +0.00(+0.00%)
Jul 25, 2019 6.113 6.133 6.068 6.075 163,954 -0.04(-0.63%)
Jul 24, 2019 6.107 6.126 6.081 6.113 329,566 +0.01(+0.11%)
Jul 23, 2019 6.139 6.149 6.081 6.107 410,524 -0.02(-0.36%)
Jul 22, 2019 6.110 6.133 6.110 6.129 266,000 +0.03(+0.42%)
Jul 19, 2019 6.103 6.142 6.089 6.103 341,421 +0.01(+0.21%)
Jul 18, 2019 6.046 6.097 6.014 6.091 202,011 +0.03(+0.42%)
Jul 17, 2019 6.097 6.110 6.065 6.065 256,620 -0.04(-0.63%)
Jul 16, 2019 6.116 6.135 6.071 6.103 239,511 +0.01(+0.10%)
Jul 15, 2019 6.123 6.129 6.084 6.097 317,842 -0.02(-0.31%)
Jul 12, 2019 6.142 6.148 6.103 6.116 206,542 -0.01(-0.10%)
Jul 11, 2019 6.174 6.174 6.103 6.123 281,081 -0.04(-0.62%)
Jul 10, 2019 6.135 6.164 6.103 6.161 429,571 +0.06(+0.94%)
Jul 09, 2019 6.039 6.123 6.020 6.103 488,752 +0.06(+0.95%)
Jul 08, 2019 6.001 6.052 6.001 6.046 270,688 +0.01(+0.21%)
Jul 05, 2019 6.046 6.059 6.022 6.033 211,706 -0.03(-0.42%)
Jul 03, 2019 6.020 6.059 6.014 6.059 109,843 +0.04(+0.74%)
Jul 02, 2019 6.027 6.045 6.007 6.014 251,885 -0.01(-0.21%)
Jul 01, 2019 6.059 6.071 6.001 6.027 340,418 +0.02(+0.32%)
Jun 28, 2019 6.027 6.065 6.007 6.007 362,545 +0.01(+0.11%)
Jun 27, 2019 6.007 6.007 5.944 6.001 527,516 +0.01(+0.21%)
Jun 26, 2019 5.982 6.020 5.956 5.988 296,571 +0.03(+0.54%)
Jun 25, 2019 5.988 6.007 5.944 5.956 180,058 -0.03(-0.53%)
Jun 24, 2019 6.014 6.065 5.969 5.988 396,377 -0.01(-0.11%)
Jun 21, 2019 6.020 6.033 5.995 5.995 205,916 -0.04(-0.64%)
Jun 20, 2019 6.065 6.076 5.976 6.033 464,722 +0.00(+0.06%)
Jun 19, 2019 6.029 6.061 5.991 6.029 392,374 +0.00(+0.00%)
Jun 18, 2019 6.017 6.061 6.004 6.029 266,939 +0.03(+0.53%)
Jun 17, 2019 5.953 6.023 5.928 5.997 283,960 +0.04(+0.75%)
Jun 14, 2019 5.972 5.972 5.909 5.953 236,756 -0.01(-0.21%)
Jun 13, 2019 5.966 6.004 5.947 5.966 239,923 +0.01(+0.21%)
Jun 12, 2019 5.940 5.991 5.896 5.953 248,683 +0.01(+0.21%)
Jun 11, 2019 5.947 5.978 5.928 5.940 549,146 +0.01(+0.11%)
Jun 10, 2019 5.940 5.959 5.902 5.934 325,204 +0.02(+0.32%)
Jun 07, 2019 5.883 5.928 5.871 5.915 269,722 +0.05(+0.86%)
Jun 06, 2019 5.845 5.877 5.826 5.864 292,579 +0.03(+0.43%)
Jun 05, 2019 5.877 5.877 5.807 5.839 452,732 -0.02(-0.32%)
Jun 04, 2019 5.795 5.858 5.788 5.858 331,670 +0.10(+1.76%)
Jun 03, 2019 5.826 5.852 5.731 5.757 510,412 -0.07(-1.20%)
May 31, 2019 5.801 5.839 5.785 5.826 353,793 -0.01(-0.11%)
May 30, 2019 5.807 5.864 5.807 5.833 184,401 +0.03(+0.44%)
May 29, 2019 5.852 5.877 5.757 5.807 452,458 -0.06(-0.97%)
May 28, 2019 5.947 5.947 5.845 5.864 301,560 -0.08(-1.39%)
May 24, 2019 5.934 5.966 5.921 5.947 244,800 +0.04(+0.64%)
May 23, 2019 5.909 5.928 5.864 5.909 230,268 -0.03(-0.47%)
May 22, 2019 5.974 5.974 5.921 5.937 520,164 -0.04(-0.63%)
May 21, 2019 5.968 5.995 5.956 5.974 274,135 +0.03(+0.53%)
May 20, 2019 5.911 5.962 5.905 5.943 230,593 +0.00(+0.00%)
May 17, 2019 5.899 5.987 5.886 5.943 280,816 +0.01(+0.11%)
May 16, 2019 5.905 5.974 5.899 5.937 246,499 +0.04(+0.64%)
May 15, 2019 5.861 5.930 5.849 5.899 178,152 +0.01(+0.11%)
May 14, 2019 5.805 5.924 5.805 5.893 303,010 +0.09(+1.63%)
May 13, 2019 5.880 5.903 5.750 5.798 569,301 -0.15(-2.54%)
May 10, 2019 5.911 5.949 5.880 5.949 170,143 +0.03(+0.53%)
May 09, 2019 5.937 5.937 5.886 5.918 321,265 -0.04(-0.74%)
May 08, 2019 5.924 5.981 5.924 5.962 306,191 +0.03(+0.53%)
May 07, 2019 5.962 5.982 5.899 5.930 409,398 -0.06(-1.05%)
May 06, 2019 5.918 6.006 5.899 5.993 291,118 +0.03(+0.42%)
May 03, 2019 5.962 5.974 5.949 5.968 333,131 +0.02(+0.32%)
May 02, 2019 5.974 6.000 5.937 5.949 233,091 -0.03(-0.42%)
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.