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, 2018 5.815 5.815 5.815 0 +0.00(+0.00%)
Aug 30, 2018 5.827 5.832 5.797 5.815 248,974 -0.01(-0.10%)
Aug 29, 2018 5.797 5.827 5.797 5.821 356,060 +0.01(+0.20%)
Aug 28, 2018 5.809 5.809 5.774 5.809 278,162 +0.02(+0.41%)
Aug 27, 2018 5.815 5.817 5.774 5.785 335,483 -0.01(-0.20%)
Aug 24, 2018 5.791 5.815 5.762 5.797 218,895 +0.02(+0.31%)
Aug 23, 2018 5.774 5.800 5.762 5.780 267,209 -0.01(-0.14%)
Aug 22, 2018 5.788 5.805 5.769 5.788 278,220 +0.01(+0.20%)
Aug 21, 2018 5.788 5.805 5.770 5.776 285,362 -0.01(-0.10%)
Aug 20, 2018 5.788 5.794 5.770 5.782 282,455 -0.01(-0.10%)
Aug 17, 2018 5.759 5.788 5.753 5.788 242,524 +0.04(+0.61%)
Aug 16, 2018 5.718 5.770 5.718 5.753 345,860 +0.05(+0.82%)
Aug 15, 2018 5.747 5.747 5.677 5.706 517,848 -0.05(-0.91%)
Aug 14, 2018 5.764 5.770 5.741 5.759 258,491 +0.01(+0.10%)
Aug 13, 2018 5.747 5.776 5.730 5.753 234,780 +0.00(+0.00%)
Aug 10, 2018 5.753 5.764 5.735 5.753 182,535 +0.00(+0.00%)
Aug 09, 2018 5.764 5.788 5.753 5.753 350,295 -0.01(-0.10%)
Aug 08, 2018 5.759 5.776 5.747 5.759 223,787 -0.01(-0.10%)
Aug 07, 2018 5.753 5.776 5.747 5.764 298,364 +0.00(+0.00%)
Aug 06, 2018 5.735 5.764 5.729 5.764 283,878 +0.04(+0.61%)
Aug 03, 2018 5.759 5.759 5.700 5.729 676,668 -0.03(-0.51%)
Aug 02, 2018 5.712 5.759 5.703 5.759 235,733 +0.04(+0.61%)
Aug 01, 2018 5.724 5.741 5.712 5.724 294,816 +0.01(+0.10%)
Jul 31, 2018 5.689 5.718 5.683 5.718 328,230 +0.04(+0.62%)
Jul 30, 2018 5.712 5.724 5.659 5.683 291,500 -0.03(-0.51%)
Jul 27, 2018 5.706 5.729 5.689 5.712 515,899 +0.04(+0.62%)
Jul 26, 2018 5.712 5.718 5.636 5.677 731,447 -0.04(-0.61%)
Jul 25, 2018 5.741 5.747 5.689 5.712 479,184 -0.02(-0.31%)
Jul 24, 2018 5.735 5.753 5.706 5.729 588,660 +0.01(+0.10%)
Jul 23, 2018 5.694 5.724 5.692 5.724 455,726 +0.03(+0.57%)
Jul 20, 2018 5.685 5.702 5.674 5.691 201,859 +0.02(+0.41%)
Jul 19, 2018 5.674 5.691 5.668 5.668 334,586 +0.00(+0.00%)
Jul 18, 2018 5.633 5.697 5.610 5.668 712,239 +0.05(+0.82%)
Jul 17, 2018 5.569 5.621 5.546 5.621 395,252 +0.05(+0.94%)
Jul 16, 2018 5.587 5.587 5.552 5.569 291,866 +0.01(+0.21%)
Jul 13, 2018 5.587 5.604 5.558 5.558 413,249 -0.02(-0.41%)
Jul 12, 2018 5.552 5.593 5.546 5.581 196,899 +0.05(+0.94%)
Jul 11, 2018 5.540 5.569 5.523 5.529 329,005 -0.02(-0.31%)
Jul 10, 2018 5.558 5.564 5.546 5.546 220,768 +0.01(+0.10%)
Jul 09, 2018 5.535 5.555 5.511 5.540 338,147 +0.03(+0.63%)
Jul 06, 2018 5.523 5.529 5.500 5.506 253,269 -0.01(-0.11%)
Jul 05, 2018 5.477 5.529 5.477 5.511 402,491 +0.04(+0.74%)
Jul 03, 2018 5.471 5.471 5.471 0 +0.03(+0.53%)
Jul 02, 2018 5.459 5.494 5.445 5.442 474,793 -0.02(-0.32%)
Jun 29, 2018 5.483 5.506 5.459 5.459 554,487 +0.01(+0.11%)
Jun 28, 2018 5.483 5.489 5.425 5.454 824,514 -0.02(-0.42%)
Jun 27, 2018 5.546 5.558 5.471 5.477 396,786 -0.06(-1.05%)
Jun 26, 2018 5.540 5.558 5.523 5.535 364,855 -0.02(-0.31%)
Jun 25, 2018 5.558 5.569 5.529 5.552 650,101 -0.02(-0.31%)
Jun 22, 2018 5.546 5.587 5.540 5.569 271,287 +0.05(+0.84%)
Jun 21, 2018 5.564 5.587 5.523 5.523 520,983 -0.02(-0.36%)
Jun 20, 2018 5.594 5.612 5.543 5.543 703,552 -0.03(-0.62%)
Jun 19, 2018 5.571 5.589 5.526 5.577 381,441 -0.01(-0.21%)
Jun 18, 2018 5.566 5.594 5.554 5.589 379,044 +0.01(+0.21%)
Jun 15, 2018 5.589 5.537 5.577 422,289 +0.00(+0.00%)
Jun 14, 2018 5.571 5.594 5.526 5.577 795,445 +0.01(+0.21%)
Jun 13, 2018 5.548 5.571 5.548 5.566 544,876 +0.02(+0.41%)
Jun 12, 2018 5.491 5.554 5.480 5.543 670,769 +0.06(+1.15%)
Jun 11, 2018 5.428 5.500 5.422 5.480 1,172,579 +0.06(+1.17%)
Jun 08, 2018 5.411 5.428 5.400 5.416 207,611 +0.02(+0.32%)
Jun 07, 2018 5.428 5.439 5.393 5.399 786,981 +0.00(+0.00%)
Jun 06, 2018 5.393 5.399 618,830 -0.03(-0.53%)
Jun 05, 2018 5.422 5.434 5.418 5.428 399,182 +0.01(+0.11%)
Jun 04, 2018 5.393 5.428 5.393 5.422 681,061 +0.04(+0.75%)
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.