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

ETJ 
$11.63
*  
0.05
0.43%
Get ETJ Alerts
*Delayed - data as of Aug. 21, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  11.615  11.63  11.57  11.63 280,688
08/20/2014 11.61 11.61 11.555 11.58 182,248
08/19/2014 11.63 11.69 11.6 11.69 337,857
08/18/2014 11.58 11.63 11.57 11.59 281,538
08/15/2014 11.57 11.58 11.4801 11.56 205,919
08/14/2014 11.5 11.58 11.5 11.54 323,757
08/13/2014 11.43 11.51 11.42 11.51 186,826
08/12/2014 11.46 11.48 11.39 11.425 179,885
08/11/2014 11.35 11.45 11.35 11.45 261,865
08/08/2014 11.28 11.3399 11.25 11.33 149,216
08/07/2014 11.25 11.28 11.24 11.28 225,149
08/06/2014 11.16 11.23 11.13 11.22 202,113
08/05/2014 11.24 11.2799 11.14 11.18 247,920
08/04/2014 11.31 11.32 11.23 11.26 160,765
08/01/2014 11.42 11.48 11.23 11.29 306,292
07/31/2014 11.6 11.6171 11.42 11.43 408,084
07/30/2014 11.67 11.67 11.62 11.66 356,539
07/29/2014 11.64 11.66 11.6 11.65 198,513
07/28/2014 11.64 11.65 11.5901 11.64 211,206
07/25/2014 11.59 11.65 11.57 11.64 306,479
07/24/2014 11.58 11.6 11.57 11.59 218,109
07/23/2014 11.59 11.6 11.56 11.59 136,926
07/22/2014 11.56 11.57 11.54 11.56 171,030
07/21/2014 11.59 11.64 11.5801 11.6 221,579
07/18/2014 11.62 11.63 11.57 11.59 208,483
07/17/2014 11.64 11.65 11.59 11.6 228,160
07/16/2014 11.65 11.657 11.6201 11.6466 192,189
07/15/2014 11.65 11.65 11.55 11.63 227,653
07/14/2014 11.64 11.65 11.6178 11.64 238,233
07/11/2014 11.62 11.66 11.5812 11.6 390,300
07/10/2014 11.58 11.61 11.51 11.61 217,159
07/09/2014 11.63 11.65 11.6001 11.64 166,255
07/08/2014 11.63 11.63 11.5851 11.63 256,380
07/07/2014 11.63 11.64 11.58 11.64 252,520
07/03/2014 11.64 11.64 11.58 11.64 83,624
07/02/2014 11.6 11.6 11.5201 11.6 191,431
07/01/2014 11.56 11.61 11.55 11.61 218,117
06/30/2014 11.56 11.57 11.51 11.54 190,367
06/27/2014 11.5 11.56 11.49 11.56 175,378
06/26/2014 11.45 11.55 11.42 11.55 224,334
06/25/2014 11.43 11.48 11.41 11.46 137,044
06/24/2014 11.4 11.45 11.3901 11.45 226,300
06/23/2014 11.4 11.41 11.38 11.4 182,074
06/20/2014 11.4 11.41 11.36 11.39 199,272
06/19/2014 11.39 11.415 11.36 11.38 213,761
06/18/2014 11.43 11.45 11.4074 11.45 364,590
06/17/2014 11.42 11.44 11.4 11.42 208,717
06/16/2014 11.47 11.47 11.37 11.39 307,045
06/13/2014 11.48 11.48 11.42 11.47 251,406
06/12/2014 11.46 11.51 11.43 11.45 299,821
06/11/2014 11.46 11.47 11.45 11.47 109,398
06/10/2014 11.45 11.47 11.43 11.47 162,186
06/09/2014 11.45 11.48 11.45 11.47 269,828
06/06/2014 11.47 11.49 11.47 11.49 185,301
06/05/2014 11.4 11.47 11.39 11.47 229,804
06/04/2014 11.34 11.41 11.33 11.41 360,199
06/03/2014 11.35 11.37 11.33 11.34 180,181
06/02/2014 11.36 11.38 11.34 11.37 272,740
05/30/2014 11.38 11.4 11.33 11.36 323,768
05/29/2014 11.35 11.38 11.32 11.38 358,039
05/28/2014 11.33 11.35 11.31 11.35 258,721
05/27/2014 11.31 11.35 11.29 11.35 338,103
05/23/2014 11.27 11.28 11.25 11.26 174,369
05/22/2014 11.24 11.27 11.24 11.25 236,506
05/21/2014 11.21 11.245 11.2 11.24 592,421
05/20/2014 11.29 11.31 11.25 11.28 369,264
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?