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 (%)
Sep 30, 2019 6.056 6.088 6.049 6.049 243,542 +0.02(+0.33%)
Sep 27, 2019 6.049 6.075 6.023 6.029 304,436 -0.01(-0.22%)
Sep 26, 2019 6.062 6.095 6.036 6.042 312,327 -0.02(-0.32%)
Sep 25, 2019 6.042 6.074 6.036 6.062 259,962 +0.01(+0.11%)
Sep 24, 2019 6.121 6.134 6.049 6.056 284,912 -0.05(-0.75%)
Sep 23, 2019 6.101 6.108 6.069 6.101 183,926 +0.00(+0.00%)
Sep 20, 2019 6.134 6.134 6.075 6.101 338,347 -0.00(-0.04%)
Sep 19, 2019 6.097 6.123 6.097 6.104 177,456 +0.01(+0.21%)
Sep 18, 2019 6.078 6.097 6.059 6.091 262,701 +0.01(+0.11%)
Sep 17, 2019 6.072 6.091 6.065 6.085 168,344 +0.01(+0.11%)
Sep 16, 2019 6.078 6.104 6.059 6.078 156,135 -0.02(-0.32%)
Sep 13, 2019 6.097 6.117 6.072 6.097 212,054 -0.01(-0.11%)
Sep 12, 2019 6.091 6.117 6.078 6.104 172,465 +0.02(+0.32%)
Sep 11, 2019 6.097 6.104 6.049 6.085 197,774 -0.01(-0.21%)
Sep 10, 2019 6.065 6.097 6.039 6.097 217,532 +0.03(+0.54%)
Sep 09, 2019 6.072 6.104 6.033 6.065 303,201 +0.03(+0.43%)
Sep 06, 2019 6.097 6.104 6.026 6.039 740,421 -0.06(-0.96%)
Sep 05, 2019 6.097 6.130 6.091 6.097 170,658 +0.03(+0.54%)
Sep 04, 2019 6.046 6.091 6.046 6.065 285,568 +0.08(+1.30%)
Sep 03, 2019 6.033 6.052 5.948 5.987 358,486 -0.04(-0.65%)
Aug 30, 2019 6.065 6.081 6.013 6.026 195,115 -0.01(-0.11%)
Aug 29, 2019 6.052 6.078 6.016 6.033 210,582 +0.05(+0.76%)
Aug 28, 2019 5.987 6.013 5.981 5.987 202,313 +0.01(+0.11%)
Aug 27, 2019 6.033 6.085 5.981 5.981 209,406 -0.03(-0.54%)
Aug 26, 2019 6.033 6.033 5.987 6.013 224,220 +0.01(+0.11%)
Aug 23, 2019 6.046 6.072 5.987 6.007 231,920 -0.05(-0.75%)
Aug 22, 2019 6.110 6.110 6.023 6.052 246,756 -0.04(-0.58%)
Aug 21, 2019 6.087 6.119 6.081 6.087 290,513 +0.01(+0.11%)
Aug 20, 2019 6.029 6.087 6.003 6.081 193,809 +0.02(+0.32%)
Aug 19, 2019 6.074 6.094 6.055 6.061 148,131 +0.01(+0.21%)
Aug 16, 2019 6.036 6.081 6.026 6.048 215,637 +0.05(+0.75%)
Aug 15, 2019 5.952 6.010 5.939 6.003 317,290 +0.08(+1.41%)
Aug 14, 2019 6.010 6.010 5.900 5.920 334,557 -0.14(-2.34%)
Aug 13, 2019 5.990 6.081 5.990 6.061 143,778 +0.05(+0.86%)
Aug 12, 2019 5.990 6.010 5.958 6.010 155,429 +0.00(+0.00%)
Aug 09, 2019 6.055 6.068 6.007 6.010 261,434 -0.05(-0.85%)
Aug 08, 2019 6.010 6.068 5.991 6.061 157,144 +0.09(+1.51%)
Aug 07, 2019 5.958 6.010 5.862 5.971 510,966 -0.05(-0.86%)
Aug 06, 2019 5.945 6.023 5.945 6.023 374,190 +0.10(+1.63%)
Aug 05, 2019 6.029 6.029 5.894 5.926 617,667 -0.15(-2.54%)
Aug 02, 2019 6.036 6.094 6.003 6.081 437,484 +0.01(+0.21%)
Aug 01, 2019 6.087 6.171 6.068 6.068 337,676 -0.05(-0.74%)
Jul 31, 2019 6.126 6.139 6.094 6.113 269,142 +0.01(+0.11%)
Jul 30, 2019 6.081 6.116 6.068 6.106 357,529 -0.01(-0.11%)
Jul 29, 2019 6.074 6.113 6.074 6.113 271,958 +0.04(+0.64%)
Jul 26, 2019 6.087 6.108 6.061 6.074 171,702 +0.00(+0.00%)
Jul 25, 2019 6.113 6.132 6.068 6.074 163,969 -0.04(-0.63%)
Jul 24, 2019 6.106 6.126 6.081 6.113 329,597 +0.01(+0.11%)
Jul 23, 2019 6.139 6.148 6.081 6.106 410,562 -0.02(-0.36%)
Jul 22, 2019 6.109 6.132 6.109 6.128 266,025 +0.03(+0.42%)
Jul 19, 2019 6.103 6.141 6.089 6.103 341,453 +0.01(+0.21%)
Jul 18, 2019 6.045 6.096 6.013 6.090 202,030 +0.03(+0.42%)
Jul 17, 2019 6.096 6.109 6.064 6.064 256,644 -0.04(-0.63%)
Jul 16, 2019 6.116 6.135 6.071 6.103 239,533 +0.01(+0.10%)
Jul 15, 2019 6.122 6.128 6.084 6.096 317,872 -0.02(-0.31%)
Jul 12, 2019 6.141 6.147 6.103 6.116 206,562 -0.01(-0.10%)
Jul 11, 2019 6.173 6.173 6.103 6.122 281,107 -0.04(-0.62%)
Jul 10, 2019 6.135 6.164 6.103 6.160 429,611 +0.06(+0.94%)
Jul 09, 2019 6.039 6.122 6.020 6.103 488,797 +0.06(+0.95%)
Jul 08, 2019 6.001 6.052 6.001 6.045 270,713 +0.01(+0.21%)
Jul 05, 2019 6.045 6.058 6.022 6.032 211,726 -0.03(-0.42%)
Jul 03, 2019 6.020 6.058 6.013 6.058 109,853 +0.04(+0.74%)
Jul 02, 2019 6.026 6.044 6.007 6.013 251,908 -0.01(-0.21%)
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.