Eaton Vance Risk-Managed Diversified Equity Income Fund Common Shares of Beneficial Interest Historical Stock Prices

ETJ 
$9.62
*  
0.03
0.31%
Get ETJ Alerts
*Delayed - data as of May 3, 2016  -  Find a broker to begin trading ETJ now
Exchange: NYSE

Community Rating:
View:    ETJ After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 9.60 9.66 9.50 9.62 302,793
05/02/2016 9.57 9.68 9.55 9.65 553,901
04/29/2016 9.48 9.6 9.472 9.55 785,733
04/28/2016 9.53 9.57 9.45 9.46 280,620
04/27/2016 9.51 9.5899 9.5 9.58 285,428
04/26/2016 9.5 9.57 9.5 9.55 298,202
04/25/2016 9.49 9.5299 9.45 9.48 250,665
04/22/2016 9.47 9.55 9.47 9.54 192,474
04/21/2016 9.53 9.57 9.45 9.45 217,216
04/20/2016 9.52 9.56 9.5 9.52 272,328
04/19/2016 9.57 9.59 9.51 9.59 322,638
04/18/2016 9.47 9.58 9.47 9.58 265,623
04/15/2016 9.51 9.52 9.47 9.5 174,516
04/14/2016 9.51 9.55 9.49 9.52 125,720
04/13/2016 9.48 9.52 9.47 9.51 187,157
04/12/2016 9.41 9.48 9.4 9.48 127,275
04/11/2016 9.44 9.4826 9.42 9.42 143,989
04/08/2016 9.43 9.46 9.41 9.44 106,967
04/07/2016 9.42 9.44 9.37 9.41 127,373
04/06/2016 9.43 9.46 9.389 9.46 204,860
04/05/2016 9.41 9.48 9.41 9.44 177,937
04/04/2016 9.49 9.5 9.43 9.5 123,358
04/01/2016 9.46 9.5 9.46 9.5 168,217
03/31/2016 9.5 9.52 9.46 9.48 279,974
03/30/2016 9.44 9.5 9.44 9.5 157,650
03/29/2016 9.35 9.45 9.3301 9.43 127,147
03/28/2016 9.32 9.4 9.31 9.33 256,601
03/24/2016 9.33 9.37 9.27 9.3 185,695
03/23/2016 9.45 9.45 9.35 9.36 180,745
03/22/2016 9.43 9.46 9.42 9.45 128,402
03/21/2016 9.52 9.55 9.5 9.54 190,971
03/18/2016 9.5 9.54 9.475 9.52 119,267
03/17/2016 9.5 9.52 9.4701 9.48 219,466
03/16/2016 9.45 9.54 9.43 9.5 155,290
03/15/2016 9.45 9.48 9.41 9.43 140,445
03/14/2016 9.46 9.5 9.4462 9.47 97,508
03/11/2016 9.4 9.5 9.4 9.49 141,122
03/10/2016 9.41 9.47 9.32 9.35 159,444
03/09/2016 9.36 9.44 9.35 9.37 133,015
03/08/2016 9.43 9.45 9.3389 9.35 373,361
03/07/2016 9.53 9.54 9.41 9.43 188,106
03/04/2016 9.58 9.59 9.51 9.55 217,293
03/03/2016 9.55 9.6 9.53 9.6 113,899
03/02/2016 9.56 9.6 9.52 9.6 167,040
03/01/2016 9.46 9.59 9.44 9.58 220,009
02/29/2016 9.47 9.48 9.41 9.44 101,846
02/26/2016 9.42 9.46 9.38 9.46 114,088
02/25/2016 9.35 9.42 9.28 9.42 116,969
02/24/2016 9.2 9.34 9.18 9.34 212,875
02/23/2016 9.24 9.28 9.22 9.25 139,982
02/22/2016 9.3 9.32 9.21 9.24 327,035
02/19/2016 9.22 9.25 9.18 9.23 246,870
02/18/2016 9.4 9.4 9.24 9.29 240,548
02/17/2016 9.36 9.505 9.36 9.48 177,001
02/16/2016 9.34 9.38 9.26 9.33 239,938
02/12/2016 9.17 9.25 9.0903 9.25 200,892
02/11/2016 9 9.125 8.97 9.11 354,977
02/10/2016 9.13 9.21 9.1 9.11 168,934
02/09/2016 9.21 9.3 9.07 9.07 353,369
02/08/2016 9.45 9.45 9.21 9.36 267,813
02/05/2016 9.65 9.65 9.51 9.52 157,836
02/04/2016 9.62 9.73 9.6 9.67 195,982
02/03/2016 9.64 9.68 9.53 9.67 184,850
02/02/2016 9.66 9.67 9.581 9.6 164,101
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?