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 )

8.515 +0.050 (+0.59%)
Streaming Delayed Price Updated: 10:31 AM 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, 2016 4.553 4.568 4.529 4.558 555,289 +0.04(+0.86%)
Sep 29, 2016 4.592 4.594 4.519 4.519 1,029,485 -0.08(-1.68%)
Sep 28, 2016 4.592 4.602 4.582 4.597 278,671 +0.01(+0.32%)
Sep 27, 2016 4.582 4.597 4.568 4.582 420,049 +0.00(+0.00%)
Sep 26, 2016 4.592 4.597 4.566 4.582 269,030 -0.02(-0.42%)
Sep 23, 2016 4.602 4.611 4.597 4.602 292,462 +0.00(+0.00%)
Sep 22, 2016 4.635 4.640 4.601 4.602 601,700 -0.02(-0.42%)
Sep 21, 2016 4.631 4.631 4.606 4.621 589,333 +0.02(+0.45%)
Sep 20, 2016 4.610 4.614 4.581 4.600 495,665 +0.01(+0.31%)
Sep 19, 2016 4.600 4.600 4.571 4.586 552,154 +0.01(+0.21%)
Sep 16, 2016 4.591 4.591 4.562 4.576 314,784 -0.01(-0.21%)
Sep 15, 2016 4.562 4.600 4.543 4.586 386,199 +0.02(+0.42%)
Sep 14, 2016 4.576 4.586 4.543 4.567 441,589 -0.01(-0.21%)
Sep 13, 2016 4.610 4.614 4.564 4.576 724,569 -0.05(-1.14%)
Sep 12, 2016 4.581 4.662 4.571 4.629 530,731 +0.02(+0.52%)
Sep 09, 2016 4.653 4.662 4.586 4.605 898,373 -0.07(-1.54%)
Sep 08, 2016 4.667 4.677 4.658 4.677 242,453 +0.01(+0.21%)
Sep 07, 2016 4.667 4.670 4.648 4.667 435,205 +0.01(+0.21%)
Sep 06, 2016 4.648 4.658 4.643 4.658 550,193 +0.01(+0.31%)
Sep 02, 2016 4.643 4.643 4.643 4.643 595,390 +0.00(+0.11%)
Sep 01, 2016 4.653 4.656 4.619 4.638 710,171 -0.01(-0.21%)
Aug 31, 2016 4.662 4.667 4.643 4.648 397,670 +0.00(+0.00%)
Aug 30, 2016 4.634 4.662 4.634 4.648 537,364 +0.00(+0.00%)
Aug 29, 2016 4.629 4.658 4.624 4.648 334,536 +0.02(+0.41%)
Aug 26, 2016 4.619 4.643 4.595 4.629 512,228 +0.02(+0.52%)
Aug 25, 2016 4.648 4.662 4.600 4.605 814,013 -0.05(-1.03%)
Aug 24, 2016 4.648 4.667 4.648 4.653 387,139 +0.00(+0.10%)
Aug 23, 2016 4.701 4.710 4.648 4.648 673,196 -0.05(-1.12%)
Aug 22, 2016 4.681 4.715 4.653 4.701 952,129 +0.01(+0.23%)
Aug 19, 2016 4.671 4.694 4.642 4.690 1,924,352 +0.01(+0.30%)
Aug 18, 2016 4.685 4.685 4.656 4.675 593,705 +0.00(+0.00%)
Aug 17, 2016 4.666 4.680 4.642 4.675 1,129,300 +0.01(+0.31%)
Aug 16, 2016 4.652 4.671 4.637 4.661 1,397,154 +0.00(+0.00%)
Aug 15, 2016 4.652 4.666 4.633 4.661 985,123 +0.02(+0.41%)
Aug 12, 2016 4.618 4.652 4.604 4.642 923,321 +0.01(+0.31%)
Aug 11, 2016 4.618 4.630 4.604 4.628 872,637 +0.01(+0.21%)
Aug 10, 2016 4.647 4.671 4.604 4.618 1,175,723 -0.02(-0.41%)
Aug 09, 2016 4.656 4.666 4.631 4.637 657,399 -0.00(-0.10%)
Aug 08, 2016 4.647 4.656 4.618 4.642 675,592 -0.01(-0.31%)
Aug 05, 2016 4.642 4.666 4.623 4.656 2,078,293 +0.01(+0.20%)
Aug 04, 2016 4.628 4.661 4.600 4.647 872,152 +0.02(+0.51%)
Aug 03, 2016 4.604 4.633 4.595 4.623 384,641 +0.02(+0.52%)
Aug 02, 2016 4.614 4.618 4.590 4.600 407,038 -0.02(-0.41%)
Aug 01, 2016 4.623 4.633 4.600 4.618 773,263 -0.00(-0.10%)
Jul 29, 2016 4.637 4.647 4.611 4.623 509,829 -0.00(-0.10%)
Jul 28, 2016 4.609 4.637 4.600 4.628 299,030 +0.02(+0.41%)
Jul 27, 2016 4.623 4.623 4.600 4.609 292,345 -0.00(-0.10%)
Jul 26, 2016 4.618 4.623 4.585 4.614 441,983 +0.00(+0.10%)
Jul 25, 2016 4.609 4.615 4.597 4.609 250,535 +0.01(+0.21%)
Jul 22, 2016 4.618 4.623 4.600 4.600 421,210 -0.00(-0.10%)
Jul 21, 2016 4.628 4.656 4.585 4.604 1,040,202 -0.04(-0.82%)
Jul 20, 2016 4.652 4.659 4.628 4.642 510,588 +0.03(+0.54%)
Jul 19, 2016 4.598 4.636 4.598 4.617 556,946 +0.00(+0.10%)
Jul 18, 2016 4.598 4.613 4.589 4.612 691,892 +0.00(+0.00%)
Jul 15, 2016 4.626 4.631 4.594 4.612 448,860 -0.03(-0.61%)
Jul 14, 2016 4.645 4.650 4.612 4.641 518,371 +0.00(+0.10%)
Jul 13, 2016 4.650 4.664 4.594 4.636 516,330 -0.03(-0.60%)
Jul 12, 2016 4.636 4.664 4.631 4.664 222,529 +0.04(+0.81%)
Jul 11, 2016 4.626 4.645 4.622 4.626 372,801 -0.01(-0.30%)
Jul 08, 2016 4.608 4.641 4.603 4.641 359,049 +0.04(+0.82%)
Jul 07, 2016 4.589 4.608 4.570 4.603 348,493 -0.01(-0.20%)
Jul 06, 2016 4.565 4.612 4.547 4.612 375,181 +0.01(+0.31%)
Jul 05, 2016 4.579 4.598 4.556 4.598 359,051 -0.01(-0.20%)
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.