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 )

8.405 -0.035 (-0.41%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 13, 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 7.788 7.827 7.778 7.798 226,225 -0.01(-0.13%)
Jan 30, 2024 7.798 7.827 7.778 7.807 159,190 -0.02(-0.25%)
Jan 29, 2024 7.768 7.827 7.768 7.827 165,509 +0.06(+0.76%)
Jan 26, 2024 7.758 7.798 7.758 7.768 152,258 -0.01(-0.13%)
Jan 25, 2024 7.778 7.788 7.768 7.778 248,699 +0.01(+0.13%)
Jan 24, 2024 7.798 7.807 7.758 7.768 212,482 +0.02(+0.25%)
Jan 23, 2024 7.768 7.793 7.729 7.749 300,479 -0.05(-0.63%)
Jan 22, 2024 7.788 7.817 7.719 7.798 307,935 +0.04(+0.48%)
Jan 19, 2024 7.770 7.799 7.760 7.760 167,316 -0.01(-0.12%)
Jan 18, 2024 7.760 7.790 7.746 7.770 165,985 +0.04(+0.50%)
Jan 17, 2024 7.702 7.741 7.673 7.731 119,160 +0.03(+0.38%)
Jan 16, 2024 7.751 7.770 7.678 7.702 107,874 -0.04(-0.50%)
Jan 12, 2024 7.654 7.760 7.654 7.741 113,964 +0.03(+0.38%)
Jan 11, 2024 7.654 7.751 7.595 7.712 255,050 +0.07(+0.89%)
Jan 10, 2024 7.605 7.644 7.586 7.644 123,021 +0.05(+0.64%)
Jan 09, 2024 7.576 7.605 7.527 7.595 117,202 -0.01(-0.13%)
Jan 08, 2024 7.489 7.605 7.469 7.605 113,053 +0.10(+1.29%)
Jan 05, 2024 7.518 7.537 7.469 7.508 117,703 +0.00(+0.00%)
Jan 04, 2024 7.479 7.527 7.343 7.508 220,121 -0.01(-0.13%)
Jan 03, 2024 7.566 7.566 7.489 7.518 122,711 -0.04(-0.51%)
Jan 02, 2024 7.576 7.586 7.527 7.556 132,050 -0.06(-0.77%)
Dec 29, 2023 7.586 7.615 7.528 7.615 357,432 +0.05(+0.64%)
Dec 28, 2023 7.566 7.586 7.552 7.566 158,710 -0.02(-0.26%)
Dec 27, 2023 7.605 7.605 7.537 7.586 224,130 -0.01(-0.13%)
Dec 26, 2023 7.566 7.624 7.556 7.595 132,806 +0.03(+0.39%)
Dec 22, 2023 7.595 7.634 7.552 7.566 212,136 -0.01(-0.13%)
Dec 21, 2023 7.527 7.624 7.527 7.576 192,533 +0.05(+0.62%)
Dec 20, 2023 7.568 7.645 7.520 7.529 172,718 -0.08(-1.01%)
Dec 19, 2023 7.635 7.664 7.568 7.607 181,351 +0.02(+0.25%)
Dec 18, 2023 7.597 7.645 7.568 7.587 161,622 -0.01(-0.13%)
Dec 15, 2023 7.645 7.645 7.587 7.597 88,523 -0.09(-1.13%)
Dec 14, 2023 7.693 7.703 7.631 7.684 143,308 +0.01(+0.13%)
Dec 13, 2023 7.597 7.679 7.578 7.674 88,552 +0.10(+1.27%)
Dec 12, 2023 7.568 7.587 7.549 7.578 114,182 +0.03(+0.38%)
Dec 11, 2023 7.491 7.567 7.433 7.549 170,762 +0.03(+0.38%)
Dec 08, 2023 7.520 7.536 7.452 7.520 229,805 -0.03(-0.45%)
Dec 07, 2023 7.529 7.568 7.500 7.553 114,679 +0.02(+0.32%)
Dec 06, 2023 7.549 7.568 7.496 7.529 103,415 +0.01(+0.13%)
Dec 05, 2023 7.491 7.539 7.491 7.520 114,664 -0.01(-0.13%)
Dec 04, 2023 7.635 7.645 7.491 7.529 194,635 -0.13(-1.70%)
Dec 01, 2023 7.684 7.703 7.626 7.660 203,542 -0.02(-0.31%)
Nov 30, 2023 7.674 7.703 7.645 7.684 153,969 +0.00(+0.00%)
Nov 29, 2023 7.732 7.743 7.635 7.684 187,259 -0.01(-0.13%)
Nov 28, 2023 7.722 7.761 7.684 7.693 96,120 -0.01(-0.13%)
Nov 27, 2023 7.693 7.703 7.635 7.703 131,884 +0.01(+0.13%)
Nov 24, 2023 7.693 7.713 7.673 7.693 32,292 +0.01(+0.13%)
Nov 22, 2023 7.703 7.717 7.660 7.684 118,124 +0.00(+0.00%)
Nov 21, 2023 7.558 7.684 7.549 7.684 261,275 +0.09(+1.24%)
Nov 20, 2023 7.532 7.599 7.513 7.589 183,030 +0.01(+0.13%)
Nov 17, 2023 7.532 7.589 7.484 7.580 102,535 +0.08(+1.02%)
Nov 16, 2023 7.427 7.522 7.417 7.503 115,074 +0.06(+0.77%)
Nov 15, 2023 7.474 7.503 7.446 7.446 128,257 -0.03(-0.38%)
Nov 14, 2023 7.474 7.561 7.455 7.474 187,009 +0.05(+0.64%)
Nov 13, 2023 7.388 7.455 7.388 7.427 93,606 +0.04(+0.52%)
Nov 10, 2023 7.331 7.388 7.312 7.388 78,396 +0.11(+1.58%)
Nov 09, 2023 7.369 7.369 7.264 7.273 53,852 -0.06(-0.78%)
Nov 08, 2023 7.417 7.417 7.312 7.331 117,231 -0.06(-0.78%)
Nov 07, 2023 7.283 7.417 7.273 7.388 128,155 +0.08(+1.05%)
Nov 06, 2023 7.379 7.379 7.283 7.312 68,627 -0.02(-0.26%)
Nov 03, 2023 7.427 7.494 7.312 7.331 193,460 -0.07(-0.91%)
Nov 02, 2023 7.340 7.398 7.293 7.398 111,374 +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.