Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
6.354
6.354
6.222
6.263
789,636
-0.10(-1.53%)
Apr 29, 2020
6.305
6.381
6.288
6.360
523,259
+0.08(+1.33%)
Apr 28, 2020
6.374
6.388
6.249
6.277
436,027
-0.03(-0.55%)
Apr 27, 2020
6.291
6.319
6.270
6.312
387,240
+0.05(+0.78%)
Apr 24, 2020
6.256
6.277
6.201
6.263
241,080
+0.07(+1.12%)
Apr 23, 2020
6.270
6.298
6.180
6.194
737,085
-0.05(-0.78%)
Apr 22, 2020
6.263
6.347
6.187
6.242
472,629
+0.05(+0.74%)
Apr 21, 2020
6.190
6.265
6.135
6.197
526,964
-0.06(-0.88%)
Apr 20, 2020
6.314
6.348
6.224
6.252
484,085
-0.11(-1.73%)
Apr 17, 2020
6.403
6.403
6.293
6.362
657,507
+0.13(+2.10%)
Apr 16, 2020
6.224
6.240
6.135
6.231
612,940
+0.02(+0.33%)
Apr 15, 2020
6.162
6.259
6.135
6.210
625,659
-0.06(-0.99%)
Apr 14, 2020
6.245
6.348
6.224
6.272
545,651
+0.11(+1.79%)
Apr 13, 2020
6.148
6.162
5.962
6.162
536,366
+0.01(+0.22%)
Apr 09, 2020
6.169
6.451
6.107
6.148
709,358
+0.06(+0.90%)
Apr 08, 2020
5.983
6.093
5.918
6.093
637,503
+0.15(+2.55%)
Apr 07, 2020
5.894
6.114
5.894
5.942
1,018,472
+0.12(+2.01%)
Apr 06, 2020
5.591
5.839
5.580
5.825
809,187
+0.32(+5.88%)
Apr 03, 2020
5.604
5.653
5.398
5.501
735,647
-0.10(-1.84%)
Apr 02, 2020
5.508
5.687
5.472
5.604
613,460
+0.11(+2.01%)
Apr 01, 2020
5.501
5.666
5.419
5.494
871,238
-0.23(-4.09%)
Mar 31, 2020
5.811
5.887
5.728
5.728
612,507
-0.06(-1.07%)
Mar 30, 2020
5.646
5.845
5.584
5.790
543,748
+0.10(+1.82%)
Mar 27, 2020
5.646
5.759
5.525
5.687
460,705
-0.10(-1.78%)
Mar 26, 2020
5.646
5.907
5.646
5.790
605,559
+0.14(+2.56%)
Mar 25, 2020
5.350
5.900
5.350
5.646
897,258
+0.29(+5.40%)
Mar 24, 2020
5.033
5.439
5.033
5.357
1,096,293
+0.63(+13.41%)
Mar 23, 2020
4.888
4.895
4.537
4.723
1,166,425
-0.33(-6.59%)
Mar 20, 2020
4.927
5.397
4.913
5.056
1,038,216
+0.13(+2.63%)
Mar 19, 2020
4.395
5.056
4.375
4.927
964,651
+0.46(+10.21%)
Mar 18, 2020
5.002
5.097
4.450
4.470
1,681,169
-0.78(-14.81%)
Mar 17, 2020
5.084
5.452
4.941
5.247
1,476,346
+0.31(+6.35%)
Mar 16, 2020
4.436
5.315
4.436
4.934
1,443,378
-0.72(-12.77%)
Mar 13, 2020
5.454
5.758
5.227
5.656
718,020
+0.46(+8.92%)
Mar 12, 2020
5.336
5.349
4.750
5.193
1,298,628
-0.51(-8.96%)
Mar 11, 2020
5.976
6.004
5.670
5.704
601,287
-0.45(-7.31%)
Mar 10, 2020
6.065
6.154
5.867
6.154
875,105
+0.29(+4.88%)
Mar 09, 2020
5.826
5.959
5.826
5.867
565,411
-0.26(-4.23%)
Mar 06, 2020
6.004
6.160
5.970
6.126
584,189
+0.01(+0.11%)
Mar 05, 2020
6.181
6.181
6.079
6.119
457,628
-0.15(-2.39%)
Mar 04, 2020
6.174
6.331
6.167
6.269
508,723
+0.18(+2.91%)
Mar 03, 2020
6.235
6.283
5.990
6.092
691,785
-0.06(-1.00%)
Mar 02, 2020
5.888
6.201
5.888
6.154
833,237
+0.29(+4.88%)
Feb 28, 2020
5.806
5.889
5.602
5.867
1,706,930
-0.13(-2.16%)
Feb 27, 2020
6.235
6.244
5.997
5.997
1,048,260
-0.34(-5.38%)
Feb 26, 2020
6.249
6.406
6.249
6.338
664,122
+0.10(+1.53%)
Feb 25, 2020
6.351
6.392
6.194
6.242
1,015,698
-0.08(-1.29%)
Feb 24, 2020
6.447
6.453
6.293
6.324
1,035,652
-0.22(-3.33%)
Feb 21, 2020
6.610
6.637
6.542
6.542
383,002
-0.09(-1.34%)
Feb 20, 2020
6.637
6.651
6.583
6.631
350,048
-0.02(-0.35%)
Feb 19, 2020
6.627
6.661
6.622
6.654
313,649
+0.03(+0.51%)
Feb 18, 2020
6.586
6.620
6.586
6.620
549,484
+0.03(+0.51%)
Feb 14, 2020
6.586
6.620
6.579
6.586
477,230
+0.01(+0.10%)
Feb 13, 2020
6.579
6.613
6.569
6.579
323,918
-0.01(-0.21%)
Feb 12, 2020
6.593
6.613
6.586
6.593
298,590
+0.01(+0.21%)
Feb 11, 2020
6.586
6.613
6.579
6.579
236,361
+0.01(+0.10%)
Feb 10, 2020
6.491
6.573
6.491
6.573
218,339
+0.06(+0.93%)
Feb 07, 2020
6.539
6.579
6.512
6.512
291,040
-0.03(-0.41%)
Feb 06, 2020
6.546
6.549
6.512
6.539
269,268
-0.01(-0.10%)
Feb 05, 2020
6.539
6.546
6.498
6.546
267,236
+0.03(+0.52%)
Feb 04, 2020
6.444
6.512
6.444
6.512
285,018
+0.10(+1.58%)
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
.