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 (%)
May 31, 2016 4.559 4.573 4.535 4.535 435,373 -0.00(-0.10%)
May 27, 2016 4.535 4.540 4.540 4.540 303,756 -0.00(-0.10%)
May 26, 2016 4.540 4.554 4.535 4.545 147,163 +0.02(+0.41%)
May 25, 2016 4.545 4.582 4.526 4.526 413,454 -0.00(-0.10%)
May 24, 2016 4.480 4.531 4.480 4.531 235,556 +0.06(+1.35%)
May 23, 2016 4.489 4.521 4.470 4.470 473,256 -0.01(-0.31%)
May 20, 2016 4.531 4.563 4.484 4.484 402,934 -0.04(-0.79%)
May 19, 2016 4.525 4.543 4.483 4.520 710,591 -0.04(-0.91%)
May 18, 2016 4.562 4.571 4.539 4.562 524,585 -0.01(-0.20%)
May 17, 2016 4.575 4.585 4.539 4.571 626,487 -0.00(-0.10%)
May 16, 2016 4.506 4.585 4.502 4.575 718,567 +0.07(+1.64%)
May 13, 2016 4.479 4.548 4.479 4.502 430,342 +0.02(+0.51%)
May 12, 2016 4.506 4.534 4.469 4.479 482,711 -0.03(-0.61%)
May 11, 2016 4.534 4.562 4.488 4.506 304,938 -0.03(-0.71%)
May 10, 2016 4.529 4.539 4.511 4.539 218,416 +0.03(+0.72%)
May 09, 2016 4.525 4.552 4.506 4.506 274,814 -0.02(-0.41%)
May 06, 2016 4.474 4.541 4.474 4.525 609,995 +0.03(+0.72%)
May 05, 2016 4.451 4.497 4.450 4.492 803,202 +0.04(+0.93%)
May 04, 2016 4.414 4.465 4.400 4.451 1,414,318 +0.02(+0.42%)
May 03, 2016 4.423 4.451 4.377 4.433 657,152 -0.01(-0.31%)
May 02, 2016 4.410 4.460 4.400 4.446 1,202,132 +0.05(+1.05%)
Apr 29, 2016 4.368 4.423 4.364 4.400 1,705,429 +0.04(+0.95%)
Apr 28, 2016 4.391 4.410 4.354 4.359 609,030 -0.06(-1.25%)
Apr 27, 2016 4.382 4.419 4.377 4.414 619,464 +0.01(+0.31%)
Apr 26, 2016 4.377 4.410 4.377 4.400 651,528 +0.03(+0.74%)
Apr 25, 2016 4.373 4.391 4.354 4.368 544,018 -0.03(-0.63%)
Apr 22, 2016 4.363 4.400 4.363 4.396 417,726 +0.04(+0.95%)
Apr 21, 2016 4.391 4.410 4.354 4.354 471,424 -0.03(-0.74%)
Apr 20, 2016 4.386 4.405 4.377 4.386 591,033 +0.01(+0.24%)
Apr 19, 2016 4.367 4.376 4.344 4.376 707,078 +0.00(+0.10%)
Apr 18, 2016 4.321 4.371 4.321 4.371 582,127 +0.04(+0.84%)
Apr 15, 2016 4.339 4.344 4.321 4.335 382,461 -0.01(-0.21%)
Apr 14, 2016 4.339 4.358 4.330 4.344 275,522 +0.00(+0.11%)
Apr 13, 2016 4.326 4.344 4.321 4.339 410,164 +0.01(+0.32%)
Apr 12, 2016 4.294 4.326 4.289 4.326 278,930 +0.03(+0.64%)
Apr 11, 2016 4.307 4.327 4.298 4.298 315,559 -0.01(-0.21%)
Apr 08, 2016 4.303 4.317 4.294 4.307 234,423 +0.01(+0.32%)
Apr 07, 2016 4.298 4.307 4.276 4.294 279,144 -0.02(-0.53%)
Apr 06, 2016 4.303 4.317 4.284 4.317 448,961 +0.01(+0.21%)
Apr 05, 2016 4.294 4.326 4.294 4.307 389,958 -0.03(-0.63%)
Apr 04, 2016 4.330 4.335 4.303 4.335 270,345 +0.00(+0.00%)
Apr 01, 2016 4.317 4.335 4.317 4.335 368,656 +0.01(+0.21%)
Mar 31, 2016 4.335 4.344 4.317 4.326 613,578 -0.01(-0.21%)
Mar 30, 2016 4.307 4.335 4.307 4.335 345,498 +0.03(+0.74%)
Mar 29, 2016 4.266 4.312 4.257 4.303 278,649 +0.05(+1.07%)
Mar 28, 2016 4.253 4.289 4.248 4.257 562,354 +0.01(+0.32%)
Mar 24, 2016 4.257 4.244 4.244 4.244 406,971 -0.03(-0.64%)
Mar 23, 2016 4.312 4.312 4.266 4.271 396,112 -0.04(-0.95%)
Mar 22, 2016 4.303 4.317 4.298 4.312 281,399 +0.00(+0.03%)
Mar 21, 2016 4.302 4.315 4.293 4.311 422,643 +0.01(+0.21%)
Mar 18, 2016 4.293 4.311 4.281 4.302 263,953 +0.02(+0.42%)
Mar 17, 2016 4.293 4.302 4.279 4.284 485,706 -0.01(-0.21%)
Mar 16, 2016 4.270 4.311 4.261 4.293 343,676 +0.03(+0.74%)
Mar 15, 2016 4.270 4.284 4.252 4.261 310,822 -0.02(-0.42%)
Mar 14, 2016 4.274 4.293 4.268 4.279 215,797 -0.01(-0.21%)
Mar 11, 2016 4.247 4.293 4.247 4.288 312,321 +0.06(+1.50%)
Mar 10, 2016 4.252 4.279 4.211 4.225 352,870 -0.01(-0.21%)
Mar 09, 2016 4.229 4.265 4.225 4.234 294,379 +0.01(+0.21%)
Mar 08, 2016 4.261 4.270 4.220 4.225 826,296 -0.04(-0.85%)
Mar 07, 2016 4.306 4.311 4.252 4.261 416,302 -0.05(-1.26%)
Mar 04, 2016 4.329 4.333 4.297 4.315 480,897 -0.02(-0.52%)
Mar 03, 2016 4.315 4.338 4.306 4.338 252,073 +0.00(+0.00%)
Mar 02, 2016 4.320 4.338 4.302 4.338 369,681 +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.