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 )

8.490 +0.030 (+0.36%)
Streaming Delayed Price Updated: 10:57 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 29, 2017 5.058 5.085 5.047 5.074 786,601 +0.03(+0.53%)
Sep 28, 2017 5.031 5.058 5.026 5.047 571,911 +0.01(+0.11%)
Sep 27, 2017 5.042 5.058 5.037 5.042 341,852 +0.00(+0.00%)
Sep 26, 2017 5.053 5.053 5.021 5.042 530,994 +0.00(+0.00%)
Sep 25, 2017 5.058 5.058 5.037 5.042 203,742 -0.02(-0.32%)
Sep 22, 2017 5.042 5.058 5.036 5.058 156,677 +0.02(+0.32%)
Sep 21, 2017 5.053 5.053 5.018 5.042 320,150 -0.01(-0.26%)
Sep 20, 2017 5.039 5.055 5.018 5.055 793,265 +0.02(+0.32%)
Sep 19, 2017 5.034 5.054 5.012 5.039 976,552 +0.01(+0.11%)
Sep 18, 2017 5.023 5.039 5.007 5.034 694,913 +0.02(+0.43%)
Sep 15, 2017 5.028 5.044 5.007 5.012 386,993 -0.02(-0.32%)
Sep 14, 2017 5.034 5.039 5.012 5.028 273,206 -0.01(-0.11%)
Sep 13, 2017 5.050 5.050 5.018 5.034 136,127 -0.02(-0.42%)
Sep 12, 2017 5.034 5.060 5.034 5.055 325,485 +0.04(+0.74%)
Sep 11, 2017 5.018 5.039 5.004 5.018 327,870 +0.01(+0.21%)
Sep 08, 2017 4.991 5.023 4.973 5.007 316,506 +0.01(+0.21%)
Sep 07, 2017 4.991 5.001 4.980 4.996 187,319 +0.02(+0.32%)
Sep 06, 2017 4.980 4.991 4.964 4.980 285,066 +0.02(+0.32%)
Sep 05, 2017 5.018 5.018 4.954 4.964 380,455 -0.05(-1.06%)
Sep 01, 2017 5.002 5.018 4.998 5.018 141,116 +0.03(+0.53%)
Aug 31, 2017 4.986 5.002 4.980 4.991 258,101 +0.02(+0.32%)
Aug 30, 2017 4.970 4.975 4.954 4.975 190,396 +0.01(+0.22%)
Aug 29, 2017 4.927 4.964 4.900 4.964 231,146 +0.01(+0.22%)
Aug 28, 2017 4.943 4.954 4.932 4.954 273,269 +0.02(+0.43%)
Aug 25, 2017 4.943 4.970 4.922 4.932 548,430 -0.01(-0.22%)
Aug 24, 2017 4.975 4.980 4.938 4.943 327,177 -0.02(-0.32%)
Aug 23, 2017 4.991 5.007 4.948 4.959 412,222 -0.04(-0.75%)
Aug 22, 2017 4.954 5.007 4.954 4.996 221,427 +0.05(+0.93%)
Aug 21, 2017 4.966 4.966 4.950 4.950 156,045 -0.01(-0.11%)
Aug 18, 2017 4.977 4.987 4.913 4.956 461,886 -0.03(-0.64%)
Aug 17, 2017 5.003 5.019 4.972 4.987 385,297 -0.03(-0.63%)
Aug 16, 2017 4.987 5.030 4.987 5.019 194,717 +0.03(+0.53%)
Aug 15, 2017 4.993 5.019 4.987 4.993 228,332 +0.01(+0.11%)
Aug 14, 2017 5.003 5.019 4.977 4.987 311,983 +0.01(+0.21%)
Aug 11, 2017 4.892 4.987 4.882 4.977 469,659 +0.06(+1.18%)
Aug 10, 2017 5.003 5.014 4.908 4.919 599,414 -0.09(-1.80%)
Aug 09, 2017 5.030 5.046 5.003 5.009 277,303 -0.04(-0.84%)
Aug 08, 2017 5.046 5.072 5.035 5.051 368,961 +0.01(+0.10%)
Aug 07, 2017 5.024 5.051 5.019 5.046 328,700 +0.03(+0.53%)
Aug 04, 2017 5.019 5.030 5.009 5.019 212,483 +0.00(+0.00%)
Aug 03, 2017 5.014 5.019 5.003 5.019 205,854 +0.01(+0.21%)
Aug 02, 2017 5.003 5.019 4.987 5.009 442,849 +0.01(+0.21%)
Aug 01, 2017 4.993 5.014 4.980 4.998 398,269 +0.01(+0.21%)
Jul 31, 2017 4.982 4.998 4.972 4.987 355,780 +0.02(+0.43%)
Jul 28, 2017 4.972 4.982 4.945 4.966 403,080 -0.02(-0.42%)
Jul 27, 2017 4.998 5.003 4.961 4.987 440,228 +0.00(+0.00%)
Jul 26, 2017 4.998 5.013 4.982 4.987 569,540 -0.03(-0.53%)
Jul 25, 2017 5.014 5.024 4.987 5.014 702,059 -0.01(-0.21%)
Jul 24, 2017 5.019 5.021 5.009 5.024 234,549 -0.01(-0.11%)
Jul 21, 2017 5.014 5.030 5.003 5.030 231,556 +0.01(+0.21%)
Jul 20, 2017 5.024 5.030 4.987 5.019 294,106 +0.01(+0.17%)
Jul 19, 2017 5.032 5.032 4.984 5.011 758,748 -0.02(-0.42%)
Jul 18, 2017 5.016 5.032 5.005 5.032 261,607 +0.03(+0.52%)
Jul 17, 2017 5.021 5.026 5.005 5.005 341,330 +0.00(+0.00%)
Jul 14, 2017 5.011 5.016 4.995 5.005 222,717 +0.01(+0.21%)
Jul 13, 2017 5.000 5.026 4.984 4.995 422,414 +0.00(+0.00%)
Jul 12, 2017 4.984 5.011 4.979 4.995 407,162 +0.03(+0.63%)
Jul 11, 2017 4.963 4.995 4.948 4.963 350,693 +0.01(+0.21%)
Jul 10, 2017 4.942 5.000 4.940 4.953 478,475 +0.02(+0.32%)
Jul 07, 2017 4.927 4.953 4.908 4.937 341,693 +0.03(+0.53%)
Jul 06, 2017 4.927 4.948 4.911 4.911 418,147 -0.03(-0.53%)
Jul 05, 2017 4.948 4.948 4.911 4.937 304,354 +0.00(+0.00%)
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.