Eaton Vance Risk-Managed Diversified Equity Income Fund (NY: ETJ )

8.370 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 5.623 5.654 5.569 5.569 731,099 -0.02(-0.33%)
Oct 30, 2018 5.538 5.587 5.514 5.587 274,424 +0.05(+0.88%)
Oct 29, 2018 5.593 5.727 5.490 5.538 456,603 -0.01(-0.11%)
Oct 26, 2018 5.581 5.581 5.490 5.545 575,646 -0.10(-1.72%)
Oct 25, 2018 5.605 5.678 5.569 5.642 799,994 +0.07(+1.20%)
Oct 24, 2018 5.714 5.745 5.563 5.575 482,921 -0.13(-2.23%)
Oct 23, 2018 5.690 5.720 5.599 5.702 375,716 -0.05(-0.89%)
Oct 22, 2018 5.771 5.783 5.711 5.753 310,688 +0.00(+0.00%)
Oct 19, 2018 5.753 5.801 5.735 5.753 190,262 +0.02(+0.31%)
Oct 18, 2018 5.759 5.759 5.681 5.735 322,139 -0.03(-0.52%)
Oct 17, 2018 5.789 5.819 5.703 5.765 353,676 -0.02(-0.42%)
Oct 16, 2018 5.717 5.789 5.714 5.789 224,963 +0.11(+1.91%)
Oct 15, 2018 5.723 5.723 5.657 5.681 269,079 -0.02(-0.42%)
Oct 12, 2018 5.639 5.759 5.615 5.705 667,664 +0.17(+3.04%)
Oct 11, 2018 5.585 5.681 5.476 5.537 550,698 -0.06(-1.08%)
Oct 10, 2018 5.825 5.825 5.597 5.597 665,200 -0.24(-4.12%)
Oct 09, 2018 5.856 5.860 5.834 5.837 283,817 +0.02(+0.31%)
Oct 08, 2018 5.813 5.843 5.753 5.819 385,942 +0.01(+0.10%)
Oct 05, 2018 5.910 5.922 5.765 5.813 619,475 -0.08(-1.43%)
Oct 04, 2018 6.012 6.012 5.831 5.898 1,351,098 -0.11(-1.90%)
Oct 03, 2018 6.042 6.054 6.012 6.012 288,034 -0.01(-0.10%)
Oct 02, 2018 6.030 6.036 6.006 6.018 239,026 +0.00(+0.00%)
Oct 01, 2018 6.000 6.046 5.982 6.018 296,329 +0.04(+0.60%)
Sep 28, 2018 5.976 6.006 5.958 5.982 502,326 +0.01(+0.20%)
Sep 27, 2018 5.976 5.994 5.958 5.970 317,860 +0.01(+0.10%)
Sep 26, 2018 6.000 6.012 5.946 5.964 304,691 -0.02(-0.40%)
Sep 25, 2018 5.964 6.012 5.964 5.988 357,961 +0.02(+0.40%)
Sep 24, 2018 5.970 5.982 5.952 5.964 210,734 -0.02(-0.30%)
Sep 21, 2018 6.000 6.006 5.958 5.982 231,971 -0.02(-0.30%)
Sep 20, 2018 5.958 6.000 5.958 6.000 296,741 +0.06(+0.97%)
Sep 19, 2018 5.948 5.948 5.918 5.942 305,748 +0.00(+0.00%)
Sep 18, 2018 5.924 5.954 5.924 5.942 376,083 +0.04(+0.61%)
Sep 17, 2018 5.948 5.948 5.900 5.906 384,713 -0.04(-0.60%)
Sep 14, 2018 5.978 5.984 5.942 5.942 231,077 -0.01(-0.20%)
Sep 13, 2018 5.960 5.984 5.954 5.954 275,420 -0.01(-0.10%)
Sep 12, 2018 5.954 5.966 5.936 5.960 317,990 +0.02(+0.30%)
Sep 11, 2018 5.906 5.954 5.895 5.942 312,059 +0.04(+0.61%)
Sep 10, 2018 5.900 5.924 5.891 5.906 174,081 +0.03(+0.51%)
Sep 07, 2018 5.876 5.894 5.865 5.876 158,070 -0.01(-0.20%)
Sep 06, 2018 5.918 5.918 5.847 5.888 576,290 -0.02(-0.30%)
Sep 05, 2018 5.912 5.918 5.888 5.906 322,744 -0.01(-0.10%)
Sep 04, 2018 5.906 5.918 5.882 5.912 301,070 +0.01(+0.10%)
Aug 31, 2018 5.906 5.906 5.906 0 +0.00(+0.00%)
Aug 30, 2018 5.918 5.924 5.888 5.906 245,117 -0.01(-0.10%)
Aug 29, 2018 5.888 5.918 5.888 5.912 350,544 +0.01(+0.20%)
Aug 28, 2018 5.900 5.900 5.865 5.900 273,853 +0.02(+0.41%)
Aug 27, 2018 5.906 5.908 5.865 5.876 330,286 -0.01(-0.20%)
Aug 24, 2018 5.882 5.906 5.853 5.888 215,504 +0.02(+0.31%)
Aug 23, 2018 5.865 5.891 5.853 5.870 263,069 -0.01(-0.14%)
Aug 22, 2018 5.879 5.897 5.859 5.879 273,910 +0.01(+0.20%)
Aug 21, 2018 5.879 5.897 5.861 5.867 280,942 -0.01(-0.10%)
Aug 20, 2018 5.879 5.885 5.861 5.873 278,080 -0.01(-0.10%)
Aug 17, 2018 5.849 5.879 5.843 5.879 238,767 +0.04(+0.61%)
Aug 16, 2018 5.808 5.861 5.808 5.843 340,502 +0.05(+0.82%)
Aug 15, 2018 5.837 5.837 5.766 5.796 509,826 -0.05(-0.91%)
Aug 14, 2018 5.855 5.861 5.831 5.849 254,487 +0.01(+0.10%)
Aug 13, 2018 5.837 5.867 5.820 5.843 231,143 +0.00(+0.00%)
Aug 10, 2018 5.843 5.855 5.826 5.843 179,708 +0.00(+0.00%)
Aug 09, 2018 5.855 5.879 5.843 5.843 344,869 -0.01(-0.10%)
Aug 08, 2018 5.849 5.867 5.837 5.849 220,320 -0.01(-0.10%)
Aug 07, 2018 5.843 5.867 5.837 5.855 293,742 +0.00(+0.00%)
Aug 06, 2018 5.826 5.855 5.820 5.855 279,480 +0.04(+0.61%)
Aug 03, 2018 5.849 5.849 5.790 5.820 666,185 -0.03(-0.51%)
Aug 02, 2018 5.802 5.849 5.793 5.849 232,081 +0.04(+0.61%)
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.