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 )

8.525 +0.060 (+0.71%)
Streaming Delayed Price Updated: 12:27 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 (%)
Sep 30, 2014 4.584 4.600 4.549 4.549 1,805,791 -0.04(-0.76%)
Sep 29, 2014 4.526 4.584 4.495 4.584 1,388,503 +0.03(+0.68%)
Sep 26, 2014 4.487 4.561 4.460 4.553 1,348,018 +0.07(+1.47%)
Sep 25, 2014 4.545 4.553 4.483 4.487 1,210,088 -0.06(-1.28%)
Sep 24, 2014 4.514 4.549 4.506 4.545 378,547 +0.04(+0.95%)
Sep 23, 2014 4.522 4.549 4.493 4.503 648,834 -0.02(-0.52%)
Sep 22, 2014 4.557 4.571 4.522 4.526 878,020 -0.04(-0.94%)
Sep 19, 2014 4.608 4.612 4.565 4.569 548,873 -0.03(-0.57%)
Sep 18, 2014 4.587 4.608 4.587 4.595 657,011 +0.03(+0.59%)
Sep 17, 2014 4.587 4.591 4.552 4.568 675,140 -0.01(-0.17%)
Sep 16, 2014 4.514 4.579 4.510 4.576 733,868 +0.06(+1.37%)
Sep 15, 2014 4.529 4.564 4.510 4.514 1,143,159 -0.01(-0.17%)
Sep 12, 2014 4.525 4.537 4.502 4.521 666,664 +0.00(+0.00%)
Sep 11, 2014 4.548 4.548 4.510 4.521 764,014 -0.03(-0.68%)
Sep 10, 2014 4.537 4.537 4.537 4.552 731,379 +0.01(+0.26%)
Sep 09, 2014 4.572 4.591 4.518 4.541 861,914 -0.03(-0.68%)
Sep 08, 2014 4.525 4.576 4.510 4.572 1,531,357 +0.05(+1.11%)
Sep 05, 2014 4.502 4.521 4.484 4.521 633,565 +0.01(+0.17%)
Sep 04, 2014 4.518 4.525 4.518 4.514 847,947 -0.00(-0.09%)
Sep 03, 2014 4.506 4.518 4.506 4.518 616,428 +0.01(+0.26%)
Sep 02, 2014 4.502 4.510 4.494 4.506 615,464 +0.00(+0.09%)
Aug 29, 2014 4.487 4.502 4.502 4.502 626,490 +0.03(+0.60%)
Aug 28, 2014 4.475 4.475 4.460 4.475 485,575 -0.01(-0.26%)
Aug 27, 2014 4.498 4.498 4.464 4.487 830,118 -0.01(-0.17%)
Aug 26, 2014 4.502 4.506 4.483 4.494 1,104,450 -0.00(-0.09%)
Aug 25, 2014 4.467 4.498 4.467 4.498 706,079 +0.03(+0.69%)
Aug 22, 2014 4.479 4.480 4.456 4.467 445,934 -0.02(-0.52%)
Aug 21, 2014 4.475 4.491 4.467 4.491 883,382 +0.02(+0.43%)
Aug 20, 2014 4.483 4.483 4.479 4.471 471,998 -0.01(-0.15%)
Aug 19, 2014 4.455 4.478 4.443 4.478 882,023 +0.04(+0.86%)
Aug 18, 2014 4.436 4.447 4.432 4.440 734,994 +0.01(+0.26%)
Aug 15, 2014 4.432 4.436 4.397 4.428 537,580 +0.01(+0.17%)
Aug 14, 2014 4.405 4.436 4.405 4.420 845,213 +0.01(+0.26%)
Aug 13, 2014 4.378 4.409 4.374 4.409 487,735 +0.03(+0.74%)
Aug 12, 2014 4.390 4.397 4.363 4.376 469,615 -0.01(-0.22%)
Aug 11, 2014 4.348 4.386 4.348 4.386 683,635 +0.05(+1.06%)
Aug 08, 2014 4.321 4.340 4.309 4.340 389,549 +0.02(+0.44%)
Aug 07, 2014 4.309 4.321 4.305 4.321 587,783 +0.02(+0.53%)
Aug 06, 2014 4.275 4.302 4.263 4.298 527,644 +0.02(+0.36%)
Aug 05, 2014 4.305 4.321 4.267 4.282 647,230 -0.03(-0.71%)
Aug 04, 2014 4.332 4.336 4.302 4.313 419,699 -0.01(-0.27%)
Aug 01, 2014 4.374 4.397 4.302 4.325 799,618 -0.05(-1.22%)
Jul 31, 2014 4.443 4.450 4.374 4.378 1,065,361 -0.09(-1.97%)
Jul 30, 2014 4.470 4.470 4.451 4.466 930,795 +0.00(+0.09%)
Jul 29, 2014 4.459 4.466 4.443 4.463 518,246 +0.00(+0.09%)
Jul 28, 2014 4.459 4.463 4.440 4.459 551,383 +0.00(+0.00%)
Jul 25, 2014 4.440 4.463 4.432 4.459 800,106 +0.02(+0.43%)
Jul 24, 2014 4.436 4.443 4.432 4.440 569,404 +0.00(+0.00%)
Jul 23, 2014 4.440 4.443 4.428 4.440 357,464 +0.01(+0.26%)
Jul 22, 2014 4.428 4.432 4.420 4.428 446,498 +0.02(+0.46%)
Jul 21, 2014 4.404 4.423 4.400 4.408 583,138 +0.00(+0.09%)
Jul 18, 2014 4.415 4.419 4.396 4.404 548,673 -0.00(-0.09%)
Jul 17, 2014 4.423 4.427 4.404 4.408 600,457 -0.02(-0.40%)
Jul 16, 2014 4.427 4.429 4.415 4.425 505,791 +0.01(+0.14%)
Jul 15, 2014 4.427 4.427 4.389 4.419 599,123 -0.00(-0.09%)
Jul 14, 2014 4.423 4.427 4.414 4.423 626,967 +0.02(+0.34%)
Jul 11, 2014 4.415 4.431 4.401 4.408 1,027,168 -0.00(-0.09%)
Jul 10, 2014 4.400 4.412 4.374 4.412 571,506 -0.01(-0.26%)
Jul 09, 2014 4.419 4.427 4.408 4.423 437,539 +0.00(+0.09%)
Jul 08, 2014 4.419 4.419 4.402 4.419 674,725 -0.00(-0.09%)
Jul 07, 2014 4.419 4.423 4.400 4.423 664,566 +0.00(+0.00%)
Jul 03, 2014 4.423 4.423 4.423 4.423 220,013 +0.02(+0.34%)
Jul 02, 2014 4.408 4.408 4.377 4.408 503,796 -0.00(-0.09%)
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.