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, 2024 7.728 7.767 7.719 7.738 227,965 -0.01(-0.13%)
Jan 30, 2024 7.738 7.767 7.719 7.748 160,415 -0.02(-0.25%)
Jan 29, 2024 7.709 7.767 7.709 7.767 166,782 +0.06(+0.76%)
Jan 26, 2024 7.699 7.738 7.699 7.709 153,429 -0.01(-0.13%)
Jan 25, 2024 7.719 7.728 7.709 7.719 250,612 +0.01(+0.13%)
Jan 24, 2024 7.738 7.748 7.699 7.709 214,117 +0.02(+0.25%)
Jan 23, 2024 7.709 7.733 7.670 7.689 302,789 -0.05(-0.63%)
Jan 22, 2024 7.728 7.757 7.660 7.738 310,303 +0.04(+0.48%)
Jan 19, 2024 7.711 7.740 7.701 7.701 168,603 -0.01(-0.13%)
Jan 18, 2024 7.701 7.730 7.687 7.711 167,262 +0.04(+0.50%)
Jan 17, 2024 7.643 7.682 7.614 7.672 120,076 +0.03(+0.38%)
Jan 16, 2024 7.692 7.711 7.619 7.643 108,703 -0.04(-0.50%)
Jan 12, 2024 7.595 7.701 7.595 7.682 114,840 +0.03(+0.38%)
Jan 11, 2024 7.595 7.692 7.537 7.653 257,011 +0.07(+0.89%)
Jan 10, 2024 7.547 7.586 7.528 7.586 123,967 +0.05(+0.64%)
Jan 09, 2024 7.518 7.547 7.470 7.537 118,103 -0.01(-0.13%)
Jan 08, 2024 7.431 7.547 7.412 7.547 113,923 +0.10(+1.29%)
Jan 05, 2024 7.460 7.480 7.412 7.451 118,608 +0.00(+0.00%)
Jan 04, 2024 7.422 7.470 7.287 7.451 221,814 -0.01(-0.13%)
Jan 03, 2024 7.508 7.508 7.431 7.460 123,655 -0.04(-0.51%)
Jan 02, 2024 7.518 7.528 7.470 7.499 133,066 -0.06(-0.77%)
Dec 29, 2023 7.528 7.557 7.470 7.557 360,181 +0.05(+0.64%)
Dec 28, 2023 7.508 7.528 7.494 7.508 159,931 -0.02(-0.26%)
Dec 27, 2023 7.547 7.547 7.480 7.528 225,853 -0.01(-0.13%)
Dec 26, 2023 7.508 7.566 7.499 7.537 133,827 +0.03(+0.39%)
Dec 22, 2023 7.537 7.576 7.494 7.508 213,767 -0.01(-0.13%)
Dec 21, 2023 7.470 7.566 7.470 7.518 194,013 +0.05(+0.62%)
Dec 20, 2023 7.510 7.587 7.462 7.472 174,047 -0.08(-1.01%)
Dec 19, 2023 7.577 7.606 7.510 7.548 182,746 +0.02(+0.25%)
Dec 18, 2023 7.539 7.587 7.510 7.529 162,864 -0.01(-0.13%)
Dec 15, 2023 7.587 7.587 7.529 7.539 89,204 -0.09(-1.13%)
Dec 14, 2023 7.635 7.644 7.572 7.625 144,410 +0.01(+0.13%)
Dec 13, 2023 7.539 7.620 7.520 7.615 89,233 +0.10(+1.27%)
Dec 12, 2023 7.510 7.529 7.491 7.520 115,060 +0.03(+0.38%)
Dec 11, 2023 7.434 7.509 7.376 7.491 172,075 +0.03(+0.38%)
Dec 08, 2023 7.462 7.479 7.395 7.462 231,573 -0.03(-0.45%)
Dec 07, 2023 7.472 7.510 7.443 7.496 115,561 +0.02(+0.32%)
Dec 06, 2023 7.491 7.510 7.438 7.472 104,211 +0.01(+0.13%)
Dec 05, 2023 7.434 7.481 7.434 7.462 115,546 -0.01(-0.13%)
Dec 04, 2023 7.577 7.587 7.434 7.472 196,132 -0.13(-1.70%)
Dec 01, 2023 7.625 7.644 7.568 7.601 205,107 -0.02(-0.31%)
Nov 30, 2023 7.615 7.644 7.587 7.625 155,153 +0.00(+0.00%)
Nov 29, 2023 7.673 7.684 7.577 7.625 188,699 -0.01(-0.13%)
Nov 28, 2023 7.663 7.702 7.625 7.635 96,859 -0.01(-0.13%)
Nov 27, 2023 7.635 7.644 7.577 7.644 132,898 +0.01(+0.13%)
Nov 24, 2023 7.635 7.654 7.614 7.635 32,540 +0.01(+0.13%)
Nov 22, 2023 7.644 7.658 7.601 7.625 119,032 +0.00(+0.00%)
Nov 21, 2023 7.501 7.625 7.491 7.625 263,284 +0.09(+1.24%)
Nov 20, 2023 7.474 7.541 7.455 7.531 184,438 +0.01(+0.13%)
Nov 17, 2023 7.474 7.531 7.427 7.522 103,324 +0.08(+1.02%)
Nov 16, 2023 7.370 7.465 7.360 7.446 115,959 +0.06(+0.77%)
Nov 15, 2023 7.417 7.446 7.389 7.389 129,243 -0.03(-0.38%)
Nov 14, 2023 7.417 7.503 7.398 7.417 188,447 +0.05(+0.64%)
Nov 13, 2023 7.332 7.398 7.332 7.370 94,326 +0.04(+0.52%)
Nov 10, 2023 7.275 7.332 7.256 7.332 78,999 +0.11(+1.58%)
Nov 09, 2023 7.313 7.313 7.208 7.218 54,267 -0.06(-0.78%)
Nov 08, 2023 7.360 7.360 7.256 7.275 118,132 -0.06(-0.78%)
Nov 07, 2023 7.227 7.360 7.218 7.332 129,141 +0.08(+1.05%)
Nov 06, 2023 7.322 7.322 7.227 7.256 69,155 -0.02(-0.26%)
Nov 03, 2023 7.370 7.436 7.256 7.275 194,948 -0.07(-0.91%)
Nov 02, 2023 7.284 7.341 7.237 7.341 112,231 +0.11(+1.58%)
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.