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 28, 2017
4.775
4.806
4.765
4.806
386,815
+0.05(+0.98%)
Apr 27, 2017
4.770
4.770
4.752
4.759
354,434
-0.02(-0.32%)
Apr 26, 2017
4.801
4.801
4.762
4.775
483,409
-0.02(-0.32%)
Apr 25, 2017
4.770
4.806
4.770
4.790
373,607
+0.02(+0.43%)
Apr 24, 2017
4.770
4.780
4.744
4.770
376,924
+0.03(+0.65%)
Apr 21, 2017
4.759
4.759
4.728
4.739
274,156
-0.01(-0.22%)
Apr 20, 2017
4.728
4.759
4.713
4.749
454,422
+0.02(+0.44%)
Apr 19, 2017
4.739
4.744
4.715
4.728
366,496
+0.01(+0.18%)
Apr 18, 2017
4.715
4.736
4.710
4.720
367,516
-0.02(-0.32%)
Apr 17, 2017
4.705
4.736
4.684
4.736
477,307
+0.04(+0.76%)
Apr 13, 2017
4.720
4.720
4.684
4.700
305,163
-0.02(-0.33%)
Apr 12, 2017
4.730
4.730
4.695
4.715
502,952
-0.02(-0.32%)
Apr 11, 2017
4.710
4.730
4.684
4.730
505,285
+0.02(+0.33%)
Apr 10, 2017
4.715
4.730
4.705
4.715
583,640
+0.00(+0.00%)
Apr 07, 2017
4.695
4.725
4.684
4.715
511,619
+0.02(+0.33%)
Apr 06, 2017
4.679
4.700
4.669
4.700
450,603
+0.03(+0.55%)
Apr 05, 2017
4.679
4.700
4.669
4.674
606,657
+0.01(+0.22%)
Apr 04, 2017
4.643
4.664
4.633
4.664
483,793
+0.02(+0.33%)
Apr 03, 2017
4.648
4.654
4.623
4.648
854,566
-0.01(-0.11%)
Mar 31, 2017
4.664
4.664
4.638
4.654
696,254
+0.00(+0.00%)
Mar 30, 2017
4.664
4.669
4.648
4.654
695,636
-0.01(-0.22%)
Mar 29, 2017
4.664
4.669
4.628
4.664
372,753
+0.00(+0.00%)
Mar 28, 2017
4.643
4.664
4.630
4.664
677,560
+0.03(+0.55%)
Mar 27, 2017
4.643
4.648
4.592
4.638
585,927
-0.03(-0.55%)
Mar 24, 2017
4.679
4.689
4.638
4.664
351,584
-0.01(-0.22%)
Mar 23, 2017
4.659
4.695
4.659
4.674
404,410
+0.01(+0.22%)
Mar 22, 2017
4.664
4.677
4.643
4.664
441,764
-0.00(-0.04%)
Mar 21, 2017
4.722
4.722
4.656
4.666
549,150
-0.05(-1.08%)
Mar 20, 2017
4.722
4.722
4.691
4.717
357,644
+0.01(+0.22%)
Mar 17, 2017
4.701
4.717
4.681
4.706
391,969
+0.01(+0.22%)
Mar 16, 2017
4.701
4.717
4.666
4.696
452,105
-0.01(-0.11%)
Mar 15, 2017
4.696
4.712
4.676
4.701
478,019
+0.03(+0.65%)
Mar 14, 2017
4.671
4.712
4.651
4.671
580,237
-0.01(-0.22%)
Mar 13, 2017
4.651
4.691
4.651
4.681
568,070
+0.05(+1.10%)
Mar 10, 2017
4.661
4.681
4.554
4.630
1,447,753
-0.02(-0.33%)
Mar 09, 2017
4.712
4.717
4.620
4.645
966,548
-0.07(-1.40%)
Mar 08, 2017
4.742
4.757
4.706
4.712
670,577
-0.04(-0.75%)
Mar 07, 2017
4.727
4.762
4.717
4.747
580,949
+0.01(+0.11%)
Mar 06, 2017
4.706
4.742
4.697
4.742
884,621
+0.03(+0.54%)
Mar 03, 2017
4.676
4.727
4.676
4.717
1,316,940
+0.03(+0.54%)
Mar 02, 2017
4.742
4.813
4.635
4.691
3,650,904
-0.19(-3.85%)
Mar 01, 2017
4.884
4.889
4.859
4.879
1,048,939
+0.03(+0.63%)
Feb 28, 2017
4.889
4.900
4.839
4.849
737,745
-0.03(-0.52%)
Feb 27, 2017
4.874
4.895
4.869
4.874
329,186
+0.01(+0.10%)
Feb 24, 2017
4.874
4.879
4.864
4.869
299,335
-0.02(-0.31%)
Feb 23, 2017
4.874
4.895
4.849
4.884
446,736
+0.03(+0.52%)
Feb 22, 2017
4.828
4.859
4.828
4.859
361,325
+0.03(+0.53%)
Feb 21, 2017
4.864
4.869
4.828
4.834
539,982
-0.01(-0.10%)
Feb 17, 2017
4.839
4.839
4.839
0
-0.04(-0.83%)
Feb 16, 2017
4.864
4.884
4.844
4.879
584,471
+0.01(+0.24%)
Feb 15, 2017
4.863
4.873
4.853
4.868
1,035,006
-0.01(-0.10%)
Feb 14, 2017
4.878
4.878
4.837
4.873
1,201,261
-0.01(-0.10%)
Feb 13, 2017
4.873
4.878
4.863
4.878
450,598
+0.02(+0.31%)
Feb 10, 2017
4.858
4.878
4.842
4.863
525,489
-0.01(-0.10%)
Feb 09, 2017
4.853
4.868
4.842
4.868
432,053
+0.03(+0.62%)
Feb 08, 2017
4.812
4.853
4.792
4.837
610,740
+0.04(+0.73%)
Feb 07, 2017
4.787
4.873
4.772
4.802
774,027
+0.04(+0.85%)
Feb 06, 2017
4.787
4.822
4.754
4.762
770,960
-0.03(-0.63%)
Feb 03, 2017
4.782
4.797
4.767
4.792
345,814
+0.02(+0.32%)
Feb 02, 2017
4.742
4.782
4.727
4.777
581,016
+0.04(+0.74%)
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
.