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 )

8.690 +0.020 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2017 4.986 4.992 4.975 4.981 368,641 +0.00(+0.00%)
Oct 30, 2017 5.008 5.019 4.970 4.981 430,298 -0.04(-0.76%)
Oct 27, 2017 5.002 5.019 4.981 5.019 890,119 +0.04(+0.87%)
Oct 26, 2017 5.008 5.019 4.964 4.975 308,388 -0.02(-0.33%)
Oct 25, 2017 5.029 5.029 4.964 4.992 597,403 -0.03(-0.54%)
Oct 24, 2017 5.029 5.035 5.019 5.019 440,848 +0.00(+0.00%)
Oct 23, 2017 5.057 5.057 4.997 5.019 753,812 -0.02(-0.47%)
Oct 20, 2017 5.037 5.043 5.005 5.043 586,218 +0.02(+0.43%)
Oct 19, 2017 5.021 5.026 4.994 5.021 978,168 -0.01(-0.11%)
Oct 18, 2017 5.048 5.053 5.021 5.026 677,907 -0.02(-0.43%)
Oct 17, 2017 5.043 5.053 5.024 5.048 676,210 +0.02(+0.32%)
Oct 16, 2017 5.048 5.053 5.032 5.032 696,426 -0.02(-0.32%)
Oct 13, 2017 5.048 5.059 5.032 5.048 490,287 +0.00(+0.00%)
Oct 12, 2017 5.048 5.053 5.032 5.048 438,924 +0.01(+0.11%)
Oct 11, 2017 5.037 5.053 5.027 5.043 406,521 +0.01(+0.21%)
Oct 10, 2017 5.064 5.032 5.032 435,150 -0.01(-0.11%)
Oct 09, 2017 5.069 5.075 5.021 5.037 808,889 -0.03(-0.53%)
Oct 06, 2017 5.059 5.069 5.037 5.064 463,456 +0.01(+0.11%)
Oct 05, 2017 5.075 5.075 5.053 5.059 997,532 -0.01(-0.21%)
Oct 04, 2017 5.075 5.079 5.048 5.069 415,923 -0.01(-0.21%)
Oct 03, 2017 5.096 5.096 5.053 5.080 673,836 -0.02(-0.32%)
Oct 02, 2017 5.075 5.102 5.064 5.096 615,563 +0.02(+0.42%)
Sep 29, 2017 5.059 5.086 5.048 5.075 786,528 +0.03(+0.53%)
Sep 28, 2017 5.032 5.059 5.026 5.048 571,858 +0.01(+0.11%)
Sep 27, 2017 5.043 5.059 5.037 5.043 341,820 +0.00(+0.00%)
Sep 26, 2017 5.053 5.053 5.021 5.043 530,944 +0.00(+0.00%)
Sep 25, 2017 5.059 5.059 5.037 5.043 203,723 -0.02(-0.32%)
Sep 22, 2017 5.043 5.059 5.036 5.059 156,662 +0.02(+0.32%)
Sep 21, 2017 5.053 5.053 5.018 5.043 320,120 -0.01(-0.26%)
Sep 20, 2017 5.039 5.055 5.018 5.055 793,191 +0.02(+0.32%)
Sep 19, 2017 5.034 5.054 5.013 5.039 976,460 +0.01(+0.11%)
Sep 18, 2017 5.023 5.039 5.007 5.034 694,848 +0.02(+0.43%)
Sep 15, 2017 5.029 5.045 5.007 5.013 386,956 -0.02(-0.32%)
Sep 14, 2017 5.034 5.039 5.013 5.029 273,180 -0.01(-0.11%)
Sep 13, 2017 5.050 5.050 5.019 5.034 136,114 -0.02(-0.42%)
Sep 12, 2017 5.034 5.061 5.034 5.055 325,455 +0.04(+0.74%)
Sep 11, 2017 5.018 5.039 5.005 5.018 327,839 +0.01(+0.21%)
Sep 08, 2017 4.991 5.023 4.973 5.007 316,476 +0.01(+0.21%)
Sep 07, 2017 4.991 5.002 4.981 4.997 187,302 +0.02(+0.32%)
Sep 06, 2017 4.981 4.991 4.965 4.981 285,040 +0.02(+0.32%)
Sep 05, 2017 5.018 5.018 4.954 4.965 380,419 -0.05(-1.06%)
Sep 01, 2017 5.002 5.018 4.999 5.018 141,102 +0.03(+0.53%)
Aug 31, 2017 4.986 5.002 4.981 4.991 258,076 +0.02(+0.32%)
Aug 30, 2017 4.970 4.975 4.954 4.975 190,378 +0.01(+0.21%)
Aug 29, 2017 4.927 4.965 4.901 4.965 231,124 +0.01(+0.22%)
Aug 28, 2017 4.943 4.954 4.933 4.954 273,244 +0.02(+0.43%)
Aug 25, 2017 4.943 4.970 4.922 4.933 548,378 -0.01(-0.22%)
Aug 24, 2017 4.975 4.981 4.938 4.943 327,146 -0.02(-0.32%)
Aug 23, 2017 4.991 5.007 4.949 4.959 412,183 -0.04(-0.75%)
Aug 22, 2017 4.954 5.007 4.954 4.997 221,406 +0.05(+0.93%)
Aug 21, 2017 4.967 4.967 4.951 4.951 156,030 -0.01(-0.11%)
Aug 18, 2017 4.977 4.988 4.914 4.956 461,843 -0.03(-0.64%)
Aug 17, 2017 5.004 5.020 4.972 4.988 385,261 -0.03(-0.63%)
Aug 16, 2017 4.988 5.030 4.988 5.020 194,699 +0.03(+0.53%)
Aug 15, 2017 4.993 5.020 4.988 4.993 228,310 +0.01(+0.11%)
Aug 14, 2017 5.004 5.020 4.977 4.988 311,954 +0.01(+0.21%)
Aug 11, 2017 4.893 4.988 4.882 4.977 469,614 +0.06(+1.18%)
Aug 10, 2017 5.004 5.014 4.908 4.919 599,358 -0.09(-1.80%)
Aug 09, 2017 5.030 5.046 5.004 5.009 277,277 -0.04(-0.84%)
Aug 08, 2017 5.046 5.073 5.036 5.051 368,927 +0.01(+0.11%)
Aug 07, 2017 5.025 5.051 5.020 5.046 328,670 +0.03(+0.53%)
Aug 04, 2017 5.020 5.030 5.009 5.020 212,463 +0.00(+0.00%)
Aug 03, 2017 5.014 5.020 5.004 5.020 205,834 +0.01(+0.21%)
Aug 02, 2017 5.004 5.020 4.988 5.009 442,808 +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.