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 )

8.450 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2020 6.553 6.560 6.503 6.560 369,748 +0.02(+0.32%)
May 28, 2020 6.567 6.574 6.517 6.539 446,034 -0.01(-0.11%)
May 27, 2020 6.630 6.630 6.524 6.546 690,942 -0.06(-0.85%)
May 26, 2020 6.665 6.680 6.574 6.602 426,635 +0.01(+0.11%)
May 22, 2020 6.546 6.602 6.503 6.595 399,095 +0.08(+1.19%)
May 21, 2020 6.553 6.574 6.482 6.517 418,590 -0.07(-1.01%)
May 20, 2020 6.570 6.605 6.524 6.584 494,509 +0.08(+1.18%)
May 19, 2020 6.549 6.556 6.479 6.507 424,795 -0.03(-0.53%)
May 18, 2020 6.507 6.577 6.507 6.542 515,308 +0.13(+2.07%)
May 15, 2020 6.402 6.423 6.374 6.409 275,567 -0.01(-0.11%)
May 14, 2020 6.234 6.423 6.199 6.416 574,104 +0.10(+1.66%)
May 13, 2020 6.388 6.402 6.269 6.311 640,565 -0.08(-1.20%)
May 12, 2020 6.465 6.493 6.381 6.388 516,371 -0.06(-0.98%)
May 11, 2020 6.402 6.514 6.402 6.451 420,047 -0.03(-0.54%)
May 08, 2020 6.514 6.535 6.479 6.486 442,508 -0.01(-0.11%)
May 07, 2020 6.437 6.496 6.416 6.493 446,094 +0.09(+1.42%)
May 06, 2020 6.360 6.472 6.311 6.402 509,176 +0.08(+1.22%)
May 05, 2020 6.283 6.360 6.283 6.325 409,444 +0.11(+1.80%)
May 04, 2020 6.150 6.227 6.045 6.213 693,259 +0.01(+0.23%)
May 01, 2020 6.248 6.283 6.164 6.199 518,261 -0.11(-1.77%)
Apr 30, 2020 6.402 6.402 6.269 6.311 783,683 -0.10(-1.53%)
Apr 29, 2020 6.353 6.430 6.335 6.409 519,314 +0.08(+1.33%)
Apr 28, 2020 6.423 6.437 6.297 6.325 432,740 -0.03(-0.55%)
Apr 27, 2020 6.339 6.367 6.318 6.360 384,320 +0.05(+0.78%)
Apr 24, 2020 6.304 6.325 6.248 6.311 239,263 +0.07(+1.12%)
Apr 23, 2020 6.318 6.346 6.227 6.241 731,528 -0.05(-0.78%)
Apr 22, 2020 6.311 6.395 6.234 6.290 469,066 +0.05(+0.74%)
Apr 21, 2020 6.237 6.313 6.181 6.244 522,991 -0.06(-0.88%)
Apr 20, 2020 6.362 6.396 6.271 6.299 480,435 -0.11(-1.73%)
Apr 17, 2020 6.452 6.452 6.341 6.410 652,550 +0.13(+2.10%)
Apr 16, 2020 6.271 6.288 6.181 6.278 608,319 +0.02(+0.33%)
Apr 15, 2020 6.209 6.306 6.181 6.258 620,942 -0.06(-0.99%)
Apr 14, 2020 6.292 6.396 6.271 6.320 541,537 +0.11(+1.79%)
Apr 13, 2020 6.195 6.209 6.008 6.209 532,322 +0.01(+0.22%)
Apr 09, 2020 6.216 6.500 6.153 6.195 704,010 +0.06(+0.90%)
Apr 08, 2020 6.029 6.140 5.963 6.140 632,697 +0.15(+2.55%)
Apr 07, 2020 5.938 6.160 5.938 5.987 1,010,794 +0.12(+2.01%)
Apr 06, 2020 5.633 5.883 5.623 5.869 803,087 +0.33(+5.88%)
Apr 03, 2020 5.647 5.696 5.439 5.543 730,101 -0.10(-1.84%)
Apr 02, 2020 5.550 5.730 5.513 5.647 608,835 +0.11(+2.01%)
Apr 01, 2020 5.543 5.709 5.460 5.536 864,670 -0.24(-4.09%)
Mar 31, 2020 5.855 5.931 5.772 5.772 607,889 -0.06(-1.07%)
Mar 30, 2020 5.689 5.890 5.627 5.834 539,649 +0.10(+1.82%)
Mar 27, 2020 5.689 5.803 5.567 5.730 457,232 -0.10(-1.78%)
Mar 26, 2020 5.689 5.952 5.689 5.834 600,993 +0.15(+2.56%)
Mar 25, 2020 5.390 5.945 5.390 5.689 890,494 +0.29(+5.40%)
Mar 24, 2020 5.071 5.481 5.071 5.397 1,088,028 +0.64(+13.41%)
Mar 23, 2020 4.926 4.932 4.572 4.759 1,157,632 -0.34(-6.59%)
Mar 20, 2020 4.964 5.438 4.951 5.095 1,030,389 +0.13(+2.63%)
Mar 19, 2020 4.429 5.095 4.408 4.964 957,379 +0.46(+10.21%)
Mar 18, 2020 5.040 5.136 4.484 4.504 1,668,495 -0.78(-14.81%)
Mar 17, 2020 5.122 5.493 4.978 5.287 1,465,216 +0.32(+6.35%)
Mar 16, 2020 4.470 5.356 4.470 4.971 1,432,497 -0.73(-12.77%)
Mar 13, 2020 5.495 5.802 5.267 5.699 712,607 +0.47(+8.92%)
Mar 12, 2020 5.376 5.390 4.786 5.232 1,288,838 -0.51(-8.96%)
Mar 11, 2020 6.022 6.049 5.713 5.747 596,754 -0.45(-7.31%)
Mar 10, 2020 6.111 6.200 5.912 6.200 868,508 +0.29(+4.88%)
Mar 09, 2020 5.871 6.004 5.871 5.912 561,149 -0.26(-4.23%)
Mar 06, 2020 6.049 6.207 6.015 6.173 579,785 +0.01(+0.11%)
Mar 05, 2020 6.228 6.228 6.125 6.166 454,178 -0.15(-2.39%)
Mar 04, 2020 6.221 6.379 6.214 6.317 504,887 +0.18(+2.91%)
Mar 03, 2020 6.283 6.331 6.036 6.138 686,569 -0.06(-1.00%)
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.