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 (%)
Aug 31, 2017 4.986 5.002 4.981 4.991 258,076 +0.02(+0.32%)
Aug 30, 2017 4.970 4.975 4.954 4.975 190,378 +0.01(+0.21%)
Aug 29, 2017 4.927 4.965 4.901 4.965 231,124 +0.01(+0.22%)
Aug 28, 2017 4.943 4.954 4.933 4.954 273,244 +0.02(+0.43%)
Aug 25, 2017 4.943 4.970 4.922 4.933 548,378 -0.01(-0.22%)
Aug 24, 2017 4.975 4.981 4.938 4.943 327,146 -0.02(-0.32%)
Aug 23, 2017 4.991 5.007 4.949 4.959 412,183 -0.04(-0.75%)
Aug 22, 2017 4.954 5.007 4.954 4.997 221,406 +0.05(+0.93%)
Aug 21, 2017 4.967 4.967 4.951 4.951 156,030 -0.01(-0.11%)
Aug 18, 2017 4.977 4.988 4.914 4.956 461,843 -0.03(-0.64%)
Aug 17, 2017 5.004 5.020 4.972 4.988 385,261 -0.03(-0.63%)
Aug 16, 2017 4.988 5.030 4.988 5.020 194,699 +0.03(+0.53%)
Aug 15, 2017 4.993 5.020 4.988 4.993 228,310 +0.01(+0.11%)
Aug 14, 2017 5.004 5.020 4.977 4.988 311,954 +0.01(+0.21%)
Aug 11, 2017 4.893 4.988 4.882 4.977 469,614 +0.06(+1.18%)
Aug 10, 2017 5.004 5.014 4.908 4.919 599,358 -0.09(-1.80%)
Aug 09, 2017 5.030 5.046 5.004 5.009 277,277 -0.04(-0.84%)
Aug 08, 2017 5.046 5.073 5.036 5.051 368,927 +0.01(+0.11%)
Aug 07, 2017 5.025 5.051 5.020 5.046 328,670 +0.03(+0.53%)
Aug 04, 2017 5.020 5.030 5.009 5.020 212,463 +0.00(+0.00%)
Aug 03, 2017 5.014 5.020 5.004 5.020 205,834 +0.01(+0.21%)
Aug 02, 2017 5.004 5.020 4.988 5.009 442,808 +0.01(+0.21%)
Aug 01, 2017 4.993 5.014 4.980 4.998 398,232 +0.01(+0.21%)
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%)
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.