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 31, 2017 4.878 4.883 4.862 4.883 251,311 +0.02(+0.43%)
May 30, 2017 4.851 4.878 4.851 4.862 273,180 +0.01(+0.22%)
May 26, 2017 4.883 4.893 4.846 4.851 595,480 -0.05(-0.96%)
May 25, 2017 4.909 4.909 4.888 4.899 290,830 +0.00(+0.00%)
May 24, 2017 4.878 4.904 4.867 4.899 431,360 +0.02(+0.43%)
May 23, 2017 4.856 4.888 4.851 4.878 347,445 +0.03(+0.65%)
May 22, 2017 4.867 4.878 4.835 4.846 315,753 -0.00(-0.04%)
May 19, 2017 4.812 4.848 4.804 4.848 456,699 +0.04(+0.87%)
May 18, 2017 4.791 4.812 4.770 4.806 292,971 +0.02(+0.33%)
May 17, 2017 4.843 4.846 4.780 4.791 508,043 -0.07(-1.39%)
May 16, 2017 4.869 4.869 4.848 4.859 371,680 -0.01(-0.11%)
May 15, 2017 4.843 4.864 4.832 4.864 318,162 +0.03(+0.65%)
May 12, 2017 4.812 4.838 4.812 4.832 436,816 +0.02(+0.32%)
May 11, 2017 4.832 4.838 4.806 4.817 243,341 -0.02(-0.43%)
May 10, 2017 4.827 4.843 4.822 4.838 525,580 +0.01(+0.11%)
May 09, 2017 4.838 4.848 4.817 4.832 330,250 +0.01(+0.11%)
May 08, 2017 4.832 4.835 4.812 4.827 271,601 +0.00(+0.00%)
May 05, 2017 4.832 4.843 4.817 4.827 219,687 +0.01(+0.11%)
May 04, 2017 4.853 4.853 4.822 4.822 335,875 -0.03(-0.64%)
May 03, 2017 4.822 4.853 4.812 4.853 297,044 +0.03(+0.65%)
May 02, 2017 4.832 4.848 4.801 4.822 671,508 -0.01(-0.22%)
May 01, 2017 4.843 4.843 4.819 4.832 223,660 -0.01(-0.22%)
Apr 28, 2017 4.812 4.843 4.801 4.843 383,862 +0.05(+0.98%)
Apr 27, 2017 4.806 4.806 4.788 4.796 351,729 -0.02(-0.32%)
Apr 26, 2017 4.838 4.838 4.799 4.812 479,720 -0.02(-0.32%)
Apr 25, 2017 4.806 4.843 4.806 4.827 370,756 +0.02(+0.43%)
Apr 24, 2017 4.806 4.817 4.780 4.806 374,048 +0.03(+0.65%)
Apr 21, 2017 4.796 4.796 4.765 4.775 272,064 -0.01(-0.22%)
Apr 20, 2017 4.765 4.796 4.749 4.786 450,953 +0.02(+0.44%)
Apr 19, 2017 4.775 4.780 4.752 4.765 363,699 +0.01(+0.18%)
Apr 18, 2017 4.751 4.772 4.746 4.756 364,711 -0.02(-0.32%)
Apr 17, 2017 4.741 4.772 4.720 4.772 473,664 +0.04(+0.76%)
Apr 13, 2017 4.756 4.756 4.720 4.736 302,834 -0.02(-0.33%)
Apr 12, 2017 4.767 4.767 4.731 4.751 499,113 -0.02(-0.32%)
Apr 11, 2017 4.746 4.767 4.720 4.767 501,429 +0.02(+0.33%)
Apr 10, 2017 4.751 4.767 4.741 4.751 579,186 +0.00(+0.00%)
Apr 07, 2017 4.731 4.762 4.720 4.751 507,714 +0.02(+0.33%)
Apr 06, 2017 4.715 4.736 4.705 4.736 447,164 +0.03(+0.55%)
Apr 05, 2017 4.715 4.736 4.705 4.710 602,027 +0.01(+0.22%)
Apr 04, 2017 4.679 4.700 4.669 4.700 480,101 +0.02(+0.33%)
Apr 03, 2017 4.684 4.689 4.658 4.684 848,044 -0.01(-0.11%)
Mar 31, 2017 4.700 4.700 4.674 4.689 690,941 +0.00(+0.00%)
Mar 30, 2017 4.700 4.705 4.684 4.689 690,327 -0.01(-0.22%)
Mar 29, 2017 4.700 4.705 4.663 4.700 369,908 +0.00(+0.00%)
Mar 28, 2017 4.679 4.700 4.666 4.700 672,389 +0.03(+0.55%)
Mar 27, 2017 4.679 4.684 4.627 4.674 581,455 -0.03(-0.55%)
Mar 24, 2017 4.715 4.725 4.674 4.700 348,901 -0.01(-0.22%)
Mar 23, 2017 4.694 4.731 4.694 4.710 401,323 +0.01(+0.22%)
Mar 22, 2017 4.700 4.713 4.679 4.700 438,392 -0.00(-0.04%)
Mar 21, 2017 4.758 4.758 4.691 4.702 544,959 -0.05(-1.08%)
Mar 20, 2017 4.758 4.758 4.727 4.753 354,914 +0.01(+0.22%)
Mar 17, 2017 4.738 4.753 4.717 4.743 388,977 +0.01(+0.22%)
Mar 16, 2017 4.738 4.753 4.702 4.732 448,655 -0.01(-0.11%)
Mar 15, 2017 4.732 4.748 4.712 4.738 474,371 +0.03(+0.65%)
Mar 14, 2017 4.707 4.748 4.686 4.707 575,809 -0.01(-0.22%)
Mar 13, 2017 4.686 4.727 4.686 4.717 563,734 +0.05(+1.10%)
Mar 10, 2017 4.697 4.717 4.589 4.666 1,436,704 -0.02(-0.33%)
Mar 09, 2017 4.748 4.753 4.656 4.681 959,171 -0.07(-1.40%)
Mar 08, 2017 4.779 4.794 4.743 4.748 665,459 -0.04(-0.75%)
Mar 07, 2017 4.763 4.798 4.753 4.784 576,515 +0.01(+0.11%)
Mar 06, 2017 4.743 4.779 4.733 4.779 877,869 +0.03(+0.54%)
Mar 03, 2017 4.712 4.763 4.712 4.753 1,306,889 +0.03(+0.54%)
Mar 02, 2017 4.779 4.850 4.671 4.727 3,623,041 -0.19(-3.85%)
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.