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 )

8.515 +0.055 (+0.65%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 23, 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 (%)
Oct 30, 2020 6.918 6.932 6.809 6.838 366,634 -0.08(-1.16%)
Oct 29, 2020 6.816 6.954 6.816 6.918 237,424 +0.10(+1.49%)
Oct 28, 2020 6.896 6.911 6.801 6.816 388,730 -0.15(-2.09%)
Oct 27, 2020 6.998 7.042 6.954 6.961 180,827 -0.04(-0.52%)
Oct 26, 2020 7.034 7.072 6.940 6.998 341,379 -0.09(-1.33%)
Oct 23, 2020 7.114 7.136 7.090 7.092 156,716 -0.01(-0.20%)
Oct 22, 2020 7.122 7.148 7.071 7.107 189,143 -0.03(-0.45%)
Oct 21, 2020 7.125 7.146 7.110 7.139 241,018 +0.01(+0.20%)
Oct 20, 2020 7.045 7.146 7.045 7.125 223,598 +0.08(+1.13%)
Oct 19, 2020 7.110 7.146 7.009 7.045 315,558 -0.05(-0.71%)
Oct 16, 2020 7.103 7.146 7.088 7.096 143,661 +0.01(+0.20%)
Oct 15, 2020 7.052 7.088 7.042 7.081 209,710 -0.06(-0.81%)
Oct 14, 2020 7.161 7.175 7.088 7.139 206,547 -0.04(-0.50%)
Oct 13, 2020 7.197 7.197 7.096 7.175 375,284 -0.04(-0.50%)
Oct 12, 2020 7.139 7.211 7.110 7.211 285,569 +0.12(+1.63%)
Oct 09, 2020 7.067 7.110 7.060 7.096 262,801 +0.06(+0.82%)
Oct 08, 2020 7.060 7.067 7.031 7.038 312,347 +0.00(+0.00%)
Oct 07, 2020 7.023 7.045 7.009 7.038 243,801 +0.05(+0.72%)
Oct 06, 2020 7.052 7.052 6.949 6.987 251,445 -0.04(-0.62%)
Oct 05, 2020 7.009 7.045 6.966 7.031 294,157 +0.04(+0.52%)
Oct 02, 2020 6.944 6.995 6.894 6.995 221,933 -0.01(-0.21%)
Oct 01, 2020 6.959 7.031 6.944 7.009 304,867 +0.10(+1.46%)
Sep 30, 2020 6.930 6.987 6.908 6.908 498,055 +0.02(+0.31%)
Sep 29, 2020 6.894 6.915 6.829 6.886 400,529 -0.03(-0.42%)
Sep 28, 2020 6.987 7.002 6.908 6.915 330,487 -0.01(-0.21%)
Sep 25, 2020 6.843 6.930 6.792 6.930 252,688 +0.09(+1.27%)
Sep 24, 2020 6.886 6.917 6.691 6.843 984,420 -0.09(-1.25%)
Sep 23, 2020 7.096 7.096 6.908 6.930 367,692 -0.15(-2.14%)
Sep 22, 2020 7.096 7.110 7.031 7.081 276,207 +0.01(+0.16%)
Sep 21, 2020 7.012 7.091 6.934 7.070 651,208 +0.00(+0.00%)
Sep 18, 2020 7.134 7.156 7.048 7.070 356,704 -0.08(-1.10%)
Sep 17, 2020 7.127 7.170 7.063 7.148 323,163 -0.05(-0.70%)
Sep 16, 2020 7.213 7.227 7.177 7.199 225,113 +0.01(+0.10%)
Sep 15, 2020 7.141 7.220 7.138 7.191 273,432 +0.09(+1.31%)
Sep 14, 2020 7.120 7.170 7.091 7.098 246,916 +0.02(+0.30%)
Sep 11, 2020 7.091 7.117 7.034 7.077 275,730 +0.01(+0.10%)
Sep 10, 2020 7.206 7.220 7.048 7.070 324,158 -0.10(-1.40%)
Sep 09, 2020 7.070 7.191 7.055 7.170 447,307 +0.16(+2.25%)
Sep 08, 2020 7.041 7.077 6.969 7.012 278,042 -0.12(-1.71%)
Sep 04, 2020 7.113 7.220 6.969 7.134 461,970 +0.04(+0.50%)
Sep 03, 2020 7.363 7.370 6.926 7.098 1,026,186 -0.28(-3.79%)
Sep 02, 2020 7.413 7.413 7.342 7.378 348,691 -0.03(-0.39%)
Sep 01, 2020 7.349 7.406 7.342 7.406 274,567 +0.05(+0.68%)
Aug 31, 2020 7.356 7.356 7.320 7.356 293,697 +0.01(+0.10%)
Aug 28, 2020 7.328 7.349 7.306 7.349 135,980 +0.01(+0.10%)
Aug 27, 2020 7.306 7.342 7.295 7.342 229,164 +0.04(+0.49%)
Aug 26, 2020 7.313 7.313 7.277 7.306 302,735 +0.01(+0.20%)
Aug 25, 2020 7.378 7.378 7.275 7.292 465,591 -0.09(-1.17%)
Aug 24, 2020 7.335 7.378 7.328 7.378 248,112 +0.06(+0.78%)
Aug 21, 2020 7.320 7.349 7.299 7.320 271,123 +0.00(+0.06%)
Aug 20, 2020 7.252 7.337 7.252 7.316 204,544 +0.02(+0.29%)
Aug 19, 2020 7.295 7.316 7.288 7.295 284,991 +0.00(+0.00%)
Aug 18, 2020 7.266 7.309 7.245 7.295 440,776 +0.05(+0.69%)
Aug 17, 2020 7.245 7.288 7.231 7.245 302,695 +0.01(+0.20%)
Aug 14, 2020 7.238 7.238 7.217 7.231 132,491 -0.01(-0.10%)
Aug 13, 2020 7.217 7.238 7.217 7.238 219,308 +0.03(+0.39%)
Aug 12, 2020 7.209 7.242 7.174 7.209 319,771 +0.03(+0.40%)
Aug 11, 2020 7.209 7.217 7.160 7.181 307,871 +0.04(+0.50%)
Aug 10, 2020 7.138 7.167 7.110 7.145 320,258 +0.04(+0.50%)
Aug 07, 2020 7.153 7.174 7.096 7.110 378,627 -0.04(-0.50%)
Aug 06, 2020 7.117 7.160 7.110 7.145 161,693 +0.03(+0.40%)
Aug 05, 2020 7.096 7.124 7.067 7.117 256,506 +0.04(+0.50%)
Aug 04, 2020 7.053 7.096 7.053 7.081 278,008 +0.00(+0.00%)
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.