Eaton Vance Risk-Managed Diversified Equity Income Fund Historical Stock Prices

ETJ 
$10.89
*  
0.03
0.27%
Get ETJ Alerts
*Delayed - data as of May 22, 2015  -  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 21-FEB-2015 TO 21-MAY-2015

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  10.89  10.91  10.86  10.89 107,304
05/21/2015 10.94 10.94 10.88 10.92 153,877
05/20/2015 10.85 10.95 10.85 10.9 172,219
05/19/2015 10.96 11 10.94 10.95 286,540
05/18/2015 10.94 10.98 10.89 10.96 193,141
05/15/2015 10.95 10.9541 10.92 10.94 108,665
05/14/2015 10.89 10.95 10.88 10.95 280,787
05/13/2015 10.83 10.93 10.83 10.86 228,315
05/12/2015 10.78 10.85 10.76 10.84 164,140
05/11/2015 10.88 10.88 10.8101 10.82 114,963
05/08/2015 10.83 10.9 10.82 10.85 133,826
05/07/2015 10.76 10.82 10.76 10.8 129,976
05/06/2015 10.83 10.83 10.71 10.79 183,516
05/05/2015 10.86 10.8699 10.79 10.8 370,313
05/04/2015 10.87 10.89 10.85 10.86 307,814
05/01/2015 10.82 10.86 10.79 10.86 225,848
04/30/2015 10.83 10.85 10.76 10.8084 333,865
04/29/2015 10.81 10.86 10.8 10.84 222,941
04/28/2015 10.87 10.8896 10.83 10.85 120,507
04/27/2015 10.89 10.89 10.853 10.87 96,956
04/24/2015 10.86 10.89 10.8303 10.88 94,025
04/23/2015 10.8 10.89 10.79 10.88 184,820
04/22/2015 10.79 10.84 10.7701 10.81 106,400
04/21/2015 10.82 10.82 10.75 10.77 143,257
04/20/2015 10.85 10.94 10.83 10.83 234,602
04/17/2015 10.87 10.87 10.78 10.84 197,418
04/16/2015 10.92 10.94 10.88 10.88 162,279
04/15/2015 10.91 10.95 10.9 10.94 133,346
04/14/2015 10.88 10.92 10.83 10.91 142,163
04/13/2015 10.91 10.96 10.85 10.86 130,784
04/10/2015 10.87 10.95 10.87 10.91 135,262
04/09/2015 10.86 10.88 10.83 10.87 131,786
04/08/2015 10.84 10.87 10.82 10.86 163,872
04/07/2015 10.83 10.86 10.81 10.82 135,412
04/06/2015 10.75 10.84 10.72 10.83 175,559
04/02/2015 10.78 10.82 10.75 10.78 270,745
04/01/2015 10.82 10.82 10.7527 10.79 156,743
03/31/2015 10.77 10.83 10.75 10.82 416,030
03/30/2015 10.72 10.81 10.72 10.78 163,106
03/27/2015 10.72 10.73 10.6901 10.7 91,903
03/26/2015 10.68 10.74 10.61 10.73 505,468
03/25/2015 10.75 10.761 10.68 10.68 182,302
03/24/2015 10.82 10.83 10.71 10.72 257,062
03/23/2015 10.84 10.88 10.82 10.83 185,950
03/20/2015 10.85 10.87 10.8101 10.84 152,236
03/19/2015 10.89 10.95 10.86 10.9 441,545
03/18/2015 10.8 10.92 10.75 10.89 228,903
03/17/2015 10.81 10.84 10.79 10.8 112,235
03/16/2015 10.8 10.86 10.78 10.86 161,826
03/13/2015 10.81 10.82 10.72 10.77 210,248
03/12/2015 10.76 10.83 10.759 10.81 196,711
03/11/2015 10.77 10.79 10.73 10.75 173,359
03/10/2015 10.8 10.8 10.72 10.77 253,755
03/09/2015 10.82 10.86 10.79 10.84 456,842
03/06/2015 10.94 10.94 10.84 10.87 282,084
03/05/2015 10.91 10.95 10.89 10.95 171,302
03/04/2015 10.92 10.92 10.85 10.91 266,015
03/03/2015 10.94 10.94 10.88 10.92 200,968
03/02/2015 10.92 10.95 10.88 10.94 258,506
02/27/2015 10.91 10.98 10.86 10.91 254,534
02/26/2015 10.89 10.9186 10.85 10.91 134,654
02/25/2015 10.85 10.9 10.8001 10.87 198,817
02/24/2015 10.81 10.86 10.77 10.86 205,270
02/23/2015 10.74 10.81 10.7 10.79 299,392
*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?