Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 8.180 8.277 8.269 447,567 +0.10(+1.29%)
Jan 28, 2022 8.034 8.164 7.978 8.164 237,996 +0.17(+2.12%)
Jan 27, 2022 8.051 8.212 7.978 7.994 298,258 -0.05(-0.60%)
Jan 26, 2022 8.083 8.216 7.954 8.042 350,512 +0.06(+0.81%)
Jan 25, 2022 8.010 8.063 7.881 7.978 302,749 -0.13(-1.59%)
Jan 24, 2022 7.986 8.115 7.501 8.107 1,316,995 -0.02(-0.20%)
Jan 21, 2022 8.236 8.277 8.083 8.123 376,320 -0.16(-1.89%)
Jan 20, 2022 8.360 8.440 8.251 8.280 223,083 -0.06(-0.67%)
Jan 19, 2022 8.344 8.416 8.320 8.336 272,919 +0.00(+0.00%)
Jan 18, 2022 8.368 8.432 8.296 8.336 493,547 -0.08(-0.95%)
Jan 14, 2022 8.416 0 -0.06(-0.76%)
Jan 13, 2022 8.576 8.584 8.440 8.480 389,856 -0.11(-1.31%)
Jan 12, 2022 8.616 8.624 8.560 8.592 279,519 +0.02(+0.28%)
Jan 11, 2022 8.584 8.616 8.520 8.568 388,852 -0.01(-0.09%)
Jan 10, 2022 8.520 8.576 8.416 8.576 317,586 +0.02(+0.19%)
Jan 07, 2022 8.528 8.592 8.480 8.560 346,114 +0.06(+0.66%)
Jan 06, 2022 8.496 8.544 8.432 8.504 280,019 +0.02(+0.28%)
Jan 05, 2022 8.576 8.608 8.456 8.480 316,495 -0.09(-1.03%)
Jan 04, 2022 8.616 8.633 8.528 8.568 255,026 -0.03(-0.37%)
Jan 03, 2022 8.592 8.689 8.528 8.600 368,349 +0.03(+0.37%)
Dec 31, 2021 8.681 8.737 8.544 8.568 317,812 -0.08(-0.93%)
Dec 30, 2021 8.673 8.673 8.608 8.649 173,679 +0.00(+0.00%)
Dec 29, 2021 8.552 8.665 8.544 8.649 173,685 +0.10(+1.12%)
Dec 28, 2021 8.576 8.616 8.536 8.552 166,746 -0.05(-0.56%)
Dec 27, 2021 8.552 8.616 8.520 8.600 309,713 +0.08(+0.94%)
Dec 23, 2021 8.544 8.624 8.504 8.520 296,463 +0.00(+0.00%)
Dec 22, 2021 8.520 8.608 8.489 8.520 210,109 +0.00(+0.06%)
Dec 21, 2021 8.468 8.515 8.412 8.515 221,944 +0.10(+1.23%)
Dec 20, 2021 8.476 8.490 8.364 8.412 332,393 -0.14(-1.67%)
Dec 17, 2021 8.460 8.571 8.452 8.555 197,978 +0.05(+0.56%)
Dec 16, 2021 8.587 8.619 8.500 8.508 167,394 -0.07(-0.83%)
Dec 15, 2021 8.444 8.579 8.380 8.579 217,826 +0.14(+1.60%)
Dec 14, 2021 8.428 8.492 8.396 8.444 317,753 +0.00(+0.00%)
Dec 13, 2021 8.460 8.496 8.444 8.444 133,377 -0.01(-0.09%)
Dec 10, 2021 8.515 8.515 8.409 8.452 274,625 -0.01(-0.09%)
Dec 09, 2021 8.492 8.508 8.444 8.460 209,339 -0.02(-0.19%)
Dec 08, 2021 8.547 8.555 8.420 8.476 324,626 +0.04(+0.47%)
Dec 07, 2021 8.531 8.603 8.412 8.436 296,147 +0.03(+0.38%)
Dec 06, 2021 8.444 8.444 8.348 8.404 458,891 -0.04(-0.47%)
Dec 03, 2021 8.579 8.611 8.293 8.444 325,065 -0.13(-1.49%)
Dec 02, 2021 8.587 8.681 8.571 8.571 174,868 -0.02(-0.28%)
Dec 01, 2021 8.603 8.786 8.591 8.595 220,589 +0.01(+0.09%)
Nov 30, 2021 8.706 8.778 8.563 8.587 324,179 -0.14(-1.55%)
Nov 29, 2021 8.706 8.746 8.643 8.722 222,069 +0.06(+0.64%)
Nov 26, 2021 8.579 8.724 8.508 8.667 278,530 -0.02(-0.27%)
Nov 24, 2021 8.730 8.730 8.571 8.691 320,532 -0.03(-0.37%)
Nov 23, 2021 8.897 8.903 8.627 8.722 432,422 -0.24(-2.66%)
Nov 22, 2021 9.001 9.073 8.929 8.961 181,146 +0.03(+0.32%)
Nov 19, 2021 9.012 9.035 8.917 8.933 214,949 -0.09(-0.96%)
Nov 18, 2021 9.091 9.114 9.019 9.019 348,272 -0.09(-1.04%)
Nov 17, 2021 9.122 9.154 9.106 9.114 136,899 -0.03(-0.35%)
Nov 16, 2021 9.138 9.170 9.130 9.146 182,130 +0.01(+0.09%)
Nov 15, 2021 9.130 9.162 9.091 9.138 162,702 -0.02(-0.17%)
Nov 12, 2021 9.067 9.170 9.067 9.154 143,278 +0.02(+0.26%)
Nov 11, 2021 9.114 9.154 9.091 9.130 120,864 +0.05(+0.52%)
Nov 10, 2021 9.083 9.083 146,070 +0.00(+0.00%)
Nov 09, 2021 9.106 9.138 9.083 9.083 87,613 -0.05(-0.52%)
Nov 08, 2021 9.099 9.146 9.067 9.130 74,574 +0.05(+0.52%)
Nov 05, 2021 9.138 9.138 9.075 9.083 105,097 -0.04(-0.43%)
Nov 04, 2021 9.083 9.138 9.069 9.122 74,441 +0.02(+0.26%)
Nov 03, 2021 9.059 9.099 9.016 9.099 73,399 +0.03(+0.35%)
Nov 02, 2021 9.043 9.075 8.996 9.067 113,720 -0.01(-0.09%)
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.