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 (%)
Oct 29, 2021 9.035 9.059 9.002 9.043 102,450 +0.01(+0.09%)
Oct 28, 2021 9.012 9.051 9.012 9.035 101,285 +0.03(+0.35%)
Oct 27, 2021 9.059 9.059 8.988 9.004 126,596 -0.06(-0.61%)
Oct 26, 2021 9.091 9.059 240,104 +0.04(+0.44%)
Oct 25, 2021 9.043 9.075 8.964 9.019 188,097 -0.07(-0.78%)
Oct 22, 2021 8.877 9.091 8.865 9.091 193,700 +0.24(+2.68%)
Oct 21, 2021 8.933 8.962 8.830 8.853 214,506 -0.06(-0.66%)
Oct 20, 2021 8.888 8.920 8.888 8.912 224,753 +0.01(+0.09%)
Oct 19, 2021 8.873 8.920 8.857 8.904 106,341 +0.07(+0.80%)
Oct 18, 2021 8.755 8.865 8.743 8.833 178,979 +0.07(+0.81%)
Oct 15, 2021 8.708 8.771 8.692 8.763 152,832 +0.07(+0.81%)
Oct 14, 2021 8.661 8.708 8.629 8.692 133,365 +0.09(+1.00%)
Oct 13, 2021 8.606 8.621 8.566 8.606 131,776 +0.03(+0.37%)
Oct 12, 2021 8.598 8.598 8.535 8.574 163,223 +0.00(+0.00%)
Oct 11, 2021 8.527 8.614 8.527 8.574 118,184 +0.02(+0.28%)
Oct 08, 2021 8.582 8.598 8.527 8.551 142,515 +0.02(+0.18%)
Oct 07, 2021 8.480 8.598 8.480 8.535 192,956 +0.05(+0.65%)
Oct 06, 2021 8.425 8.504 8.402 8.480 151,045 +0.04(+0.47%)
Oct 05, 2021 8.394 8.464 8.386 8.441 138,421 +0.04(+0.47%)
Oct 04, 2021 8.480 8.492 8.362 8.402 185,408 -0.09(-1.02%)
Oct 01, 2021 8.409 8.488 8.386 8.488 180,370 +0.09(+1.12%)
Sep 30, 2021 8.496 8.535 8.402 8.394 325,171 -0.02(-0.19%)
Sep 29, 2021 8.449 8.519 8.409 8.409 212,589 -0.02(-0.19%)
Sep 28, 2021 8.512 8.544 8.425 8.425 392,116 -0.12(-1.38%)
Sep 27, 2021 8.614 8.637 8.535 8.543 185,210 -0.06(-0.68%)
Sep 24, 2021 8.676 8.676 8.551 8.602 273,809 -0.07(-0.77%)
Sep 23, 2021 8.653 8.708 8.645 8.669 135,174 +0.05(+0.64%)
Sep 22, 2021 8.629 8.708 8.582 8.614 185,559 -0.01(-0.13%)
Sep 21, 2021 8.554 8.635 8.554 8.625 292,949 +0.09(+1.10%)
Sep 20, 2021 8.500 8.554 8.430 8.531 290,282 -0.06(-0.73%)
Sep 17, 2021 8.617 8.617 8.547 8.593 201,840 -0.02(-0.18%)
Sep 16, 2021 8.601 8.632 8.586 8.609 189,334 +0.02(+0.18%)
Sep 15, 2021 8.586 8.609 8.570 8.593 123,221 +0.02(+0.27%)
Sep 14, 2021 8.640 8.640 8.539 8.570 174,616 -0.03(-0.36%)
Sep 13, 2021 8.601 8.640 8.578 8.601 155,523 +0.04(+0.46%)
Sep 10, 2021 8.562 8.628 8.545 8.562 269,878 +0.02(+0.27%)
Sep 09, 2021 8.515 8.586 8.484 8.539 287,535 -0.02(-0.18%)
Sep 08, 2021 8.430 8.554 8.398 8.554 331,023 +0.17(+2.05%)
Sep 07, 2021 8.515 8.531 8.320 8.383 530,565 -0.16(-1.83%)
Sep 03, 2021 8.547 8.562 8.500 8.539 238,476 -0.01(-0.09%)
Sep 02, 2021 8.578 8.609 8.539 8.547 264,860 -0.03(-0.36%)
Sep 01, 2021 8.625 8.664 8.562 8.578 230,179 -0.03(-0.36%)
Aug 31, 2021 8.671 8.687 8.586 8.609 172,522 -0.05(-0.54%)
Aug 30, 2021 8.726 8.726 8.625 8.656 222,642 -0.05(-0.63%)
Aug 27, 2021 8.609 8.710 8.593 8.710 128,484 +0.14(+1.64%)
Aug 26, 2021 8.679 8.703 8.539 8.570 172,240 -0.12(-1.44%)
Aug 25, 2021 8.718 8.718 8.664 8.695 165,888 -0.02(-0.27%)
Aug 24, 2021 8.812 8.812 8.703 8.718 202,040 -0.06(-0.71%)
Aug 23, 2021 8.827 8.835 8.765 8.781 193,880 -0.04(-0.48%)
Aug 20, 2021 8.768 8.846 8.759 8.823 114,082 +0.06(+0.71%)
Aug 19, 2021 8.675 8.792 8.675 8.761 252,158 +0.05(+0.62%)
Aug 18, 2021 8.691 8.730 8.660 8.706 90,241 +0.01(+0.09%)
Aug 17, 2021 8.691 8.735 8.652 8.699 182,996 +0.00(+0.00%)
Aug 16, 2021 8.699 8.730 8.668 8.699 242,792 +0.01(+0.09%)
Aug 13, 2021 8.722 8.761 8.691 8.691 149,006 -0.05(-0.53%)
Aug 12, 2021 8.714 8.761 8.668 8.737 165,146 +0.05(+0.53%)
Aug 11, 2021 8.745 8.807 8.668 8.691 252,575 -0.02(-0.18%)
Aug 10, 2021 8.730 8.783 8.683 8.706 236,250 -0.02(-0.18%)
Aug 09, 2021 8.815 8.830 8.722 8.722 339,003 -0.09(-0.97%)
Aug 06, 2021 8.916 8.947 8.792 8.807 352,711 -0.11(-1.22%)
Aug 05, 2021 8.885 8.931 8.885 8.916 112,725 +0.01(+0.09%)
Aug 04, 2021 8.869 8.923 8.838 8.908 112,125 +0.02(+0.26%)
Aug 03, 2021 8.854 8.916 8.823 8.885 131,489 +0.03(+0.35%)
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.