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, 2014
4.178
4.197
4.178
4.197
706,521
+0.02(+0.45%)
Apr 29, 2014
4.186
4.201
4.178
4.178
775,854
-0.01(-0.18%)
Apr 28, 2014
4.197
4.212
4.171
4.186
451,149
-0.01(-0.27%)
Apr 25, 2014
4.212
4.212
4.193
4.197
552,800
-0.02(-0.44%)
Apr 24, 2014
4.231
4.235
4.201
4.216
542,007
+0.00(+0.09%)
Apr 23, 2014
4.205
4.216
4.201
4.212
491,700
+0.00(+0.09%)
Apr 22, 2014
4.197
4.214
4.197
4.208
588,691
+0.01(+0.18%)
Apr 21, 2014
4.201
4.205
4.187
4.201
1,049,384
+0.02(+0.56%)
Apr 17, 2014
4.177
4.177
4.177
4.177
641,282
-0.00(-0.09%)
Apr 16, 2014
4.159
4.185
4.148
4.181
624,730
+0.03(+0.80%)
Apr 15, 2014
4.151
4.159
4.118
4.148
595,062
+0.00(+0.09%)
Apr 14, 2014
4.144
4.151
4.125
4.144
675,785
+0.01(+0.27%)
Apr 11, 2014
4.148
4.155
4.122
4.133
830,170
-0.04(-0.89%)
Apr 10, 2014
4.192
4.200
4.151
4.170
781,676
-0.02(-0.53%)
Apr 09, 2014
4.177
4.196
4.166
4.192
897,312
+0.02(+0.53%)
Apr 08, 2014
4.137
4.170
4.122
4.170
860,254
+0.03(+0.81%)
Apr 07, 2014
4.170
4.174
4.125
4.137
988,168
-0.04(-0.89%)
Apr 04, 2014
4.207
4.218
4.170
4.174
658,340
-0.01(-0.27%)
Apr 03, 2014
4.222
4.229
4.185
4.185
734,973
-0.04(-0.97%)
Apr 02, 2014
4.196
4.226
4.189
4.226
708,294
+0.04(+1.06%)
Apr 01, 2014
4.192
4.218
4.170
4.181
721,395
-0.01(-0.18%)
Mar 31, 2014
4.200
4.207
4.181
4.189
728,776
+0.01(+0.18%)
Mar 28, 2014
4.166
4.192
4.166
4.181
631,464
+0.01(+0.36%)
Mar 27, 2014
4.189
4.189
4.155
4.166
522,538
-0.02(-0.53%)
Mar 26, 2014
4.226
4.226
4.181
4.189
543,293
-0.02(-0.44%)
Mar 25, 2014
4.222
4.222
4.196
4.207
619,836
+0.00(+0.00%)
Mar 24, 2014
4.229
4.233
4.192
4.207
447,831
-0.01(-0.26%)
Mar 21, 2014
4.233
4.240
4.211
4.218
363,286
-0.01(-0.18%)
Mar 20, 2014
4.214
4.233
4.203
4.226
557,656
+0.00(+0.03%)
Mar 19, 2014
4.247
4.261
4.215
4.224
565,052
-0.02(-0.52%)
Mar 18, 2014
4.228
4.247
4.221
4.247
627,264
+0.03(+0.70%)
Mar 17, 2014
4.217
4.228
4.206
4.217
571,822
+0.03(+0.79%)
Mar 14, 2014
4.188
4.210
4.144
4.184
458,884
-0.02(-0.44%)
Mar 13, 2014
4.243
4.250
4.199
4.202
445,154
-0.04(-1.04%)
Mar 12, 2014
4.224
4.247
4.213
4.247
520,525
+0.01(+0.26%)
Mar 11, 2014
4.235
4.247
4.221
4.235
450,224
-0.01(-0.17%)
Mar 10, 2014
4.258
4.258
4.228
4.243
452,835
-0.00(-0.09%)
Mar 07, 2014
4.272
4.276
4.221
4.247
589,446
-0.01(-0.26%)
Mar 06, 2014
4.250
4.265
4.247
4.258
409,902
+0.02(+0.43%)
Mar 05, 2014
4.228
4.254
4.221
4.239
412,360
+0.00(+0.00%)
Mar 04, 2014
4.224
4.250
4.224
4.239
684,813
+0.03(+0.79%)
Mar 03, 2014
4.213
4.221
4.180
4.206
718,203
-0.04(-0.87%)
Feb 28, 2014
4.239
4.261
4.210
4.243
704,497
+0.01(+0.35%)
Feb 27, 2014
4.221
4.228
4.210
4.228
822,883
+0.01(+0.26%)
Feb 26, 2014
4.217
4.228
4.206
4.217
464,131
+0.01(+0.17%)
Feb 25, 2014
4.224
4.228
4.202
4.210
546,625
-0.01(-0.35%)
Feb 24, 2014
4.221
4.235
4.197
4.224
598,550
+0.03(+0.66%)
Feb 21, 2014
4.206
4.229
4.195
4.197
771,646
-0.02(-0.39%)
Feb 20, 2014
4.199
4.224
4.192
4.213
542,996
+0.01(+0.35%)
Feb 19, 2014
4.224
4.235
4.195
4.199
728,576
-0.02(-0.58%)
Feb 18, 2014
4.223
4.241
4.198
4.223
532,665
+0.01(+0.17%)
Feb 14, 2014
4.194
4.216
4.216
4.216
506,154
+0.02(+0.52%)
Feb 13, 2014
4.172
4.201
4.161
4.194
591,589
+0.02(+0.44%)
Feb 12, 2014
4.176
4.187
4.161
4.176
400,393
+0.00(+0.09%)
Feb 11, 2014
4.158
4.194
4.158
4.172
684,657
+0.01(+0.26%)
Feb 10, 2014
4.158
4.161
4.139
4.161
501,356
+0.00(+0.09%)
Feb 07, 2014
4.136
4.161
4.125
4.158
590,684
+0.02(+0.44%)
Feb 06, 2014
4.114
4.149
4.107
4.139
749,314
+0.03(+0.80%)
Feb 05, 2014
4.099
4.110
4.069
4.107
467,024
-0.01(-0.18%)
Feb 04, 2014
4.077
4.125
4.063
4.114
621,155
+0.05(+1.26%)
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
.