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 31, 2022 7.247 7.264 7.165 7.221 145,431 -0.01(-0.12%)
Oct 28, 2022 7.203 7.256 7.186 7.230 148,417 +0.04(+0.61%)
Oct 27, 2022 7.186 7.221 7.143 7.186 158,068 +0.03(+0.36%)
Oct 26, 2022 7.186 7.273 7.123 7.160 214,974 -0.08(-1.08%)
Oct 25, 2022 7.151 7.247 7.099 7.238 256,871 +0.09(+1.22%)
Oct 24, 2022 7.195 7.220 7.099 7.151 292,186 +0.01(+0.12%)
Oct 21, 2022 7.038 7.169 7.029 7.143 172,239 +0.11(+1.56%)
Oct 20, 2022 7.059 7.179 7.033 7.033 156,552 -0.06(-0.85%)
Oct 19, 2022 7.179 7.179 7.059 7.093 211,741 -0.09(-1.32%)
Oct 18, 2022 7.266 7.309 7.119 7.188 144,997 +0.03(+0.48%)
Oct 17, 2022 7.007 7.179 7.007 7.154 137,731 +0.20(+2.85%)
Oct 14, 2022 7.214 7.214 6.947 6.955 180,390 -0.21(-2.89%)
Oct 13, 2022 6.878 7.223 6.843 7.162 194,401 +0.13(+1.84%)
Oct 12, 2022 7.024 7.093 6.981 7.033 80,791 +0.03(+0.37%)
Oct 11, 2022 7.007 7.085 6.938 7.007 126,287 -0.02(-0.25%)
Oct 10, 2022 7.102 7.136 6.976 7.024 156,084 -0.09(-1.21%)
Oct 07, 2022 7.162 7.227 7.076 7.110 169,182 -0.16(-2.14%)
Oct 06, 2022 7.300 7.352 7.248 7.266 131,789 -0.12(-1.63%)
Oct 05, 2022 7.447 7.455 7.197 7.386 198,232 -0.09(-1.15%)
Oct 04, 2022 7.352 7.507 7.352 7.472 124,450 +0.19(+2.60%)
Oct 03, 2022 7.154 7.378 7.154 7.283 245,319 +0.16(+2.18%)
Sep 30, 2022 7.128 7.257 7.119 7.128 233,602 -0.03(-0.36%)
Sep 29, 2022 7.360 7.360 7.119 7.154 228,718 -0.34(-4.49%)
Sep 28, 2022 7.291 7.507 7.240 7.490 175,384 +0.20(+2.72%)
Sep 27, 2022 7.283 7.378 7.248 7.291 226,000 +0.03(+0.36%)
Sep 26, 2022 7.335 7.437 7.231 7.266 208,883 -0.09(-1.29%)
Sep 23, 2022 7.490 7.559 7.283 7.360 249,111 -0.19(-2.51%)
Sep 22, 2022 7.602 7.619 7.507 7.550 222,257 -0.07(-0.95%)
Sep 21, 2022 7.699 7.802 7.622 7.622 86,842 -0.06(-0.78%)
Sep 20, 2022 7.734 7.742 7.640 7.682 184,084 -0.09(-1.10%)
Sep 19, 2022 7.742 7.870 7.699 7.768 192,859 -0.06(-0.76%)
Sep 16, 2022 7.819 7.887 7.759 7.828 136,588 -0.09(-1.19%)
Sep 15, 2022 7.862 7.956 7.853 7.922 111,767 -0.05(-0.64%)
Sep 14, 2022 7.836 7.981 7.836 7.973 88,309 +0.11(+1.41%)
Sep 13, 2022 7.879 7.879 7.751 7.862 215,045 -0.12(-1.50%)
Sep 12, 2022 7.887 8.016 7.876 7.981 101,930 +0.10(+1.30%)
Sep 09, 2022 7.828 7.904 7.828 7.879 94,152 +0.07(+0.88%)
Sep 08, 2022 7.759 7.845 7.708 7.810 100,591 +0.01(+0.11%)
Sep 07, 2022 7.751 7.887 7.751 7.802 125,915 +0.02(+0.22%)
Sep 06, 2022 7.870 7.917 7.751 7.785 123,107 -0.09(-1.19%)
Sep 02, 2022 7.964 8.033 7.840 7.879 110,273 -0.07(-0.86%)
Sep 01, 2022 7.870 7.947 7.785 7.947 175,323 +0.05(+0.65%)
Aug 31, 2022 7.947 8.007 7.870 7.896 170,743 +0.01(+0.11%)
Aug 30, 2022 8.033 8.033 7.870 7.887 147,032 -0.16(-2.02%)
Aug 29, 2022 7.964 8.067 7.956 8.050 117,046 +0.00(+0.00%)
Aug 26, 2022 8.340 8.342 8.041 8.050 122,397 -0.28(-3.38%)
Aug 25, 2022 8.212 8.332 8.212 8.332 91,675 +0.13(+1.56%)
Aug 24, 2022 8.084 8.226 8.075 8.204 88,524 +0.09(+1.16%)
Aug 23, 2022 8.007 8.118 7.990 8.110 128,524 +0.12(+1.56%)
Aug 22, 2022 8.002 8.018 7.934 7.985 144,928 -0.03(-0.42%)
Aug 19, 2022 8.163 8.177 8.010 8.019 184,213 -0.18(-2.17%)
Aug 18, 2022 8.231 8.264 8.163 8.197 111,463 -0.02(-0.21%)
Aug 17, 2022 8.273 8.290 8.171 8.214 153,903 -0.08(-0.92%)
Aug 16, 2022 8.349 8.392 8.273 8.290 224,938 -0.08(-1.01%)
Aug 15, 2022 8.366 8.392 8.324 8.375 152,824 -0.02(-0.20%)
Aug 12, 2022 8.273 8.392 8.249 8.392 233,337 +0.18(+2.17%)
Aug 11, 2022 8.264 8.307 8.197 8.214 135,940 -0.05(-0.62%)
Aug 10, 2022 8.171 8.264 8.163 8.264 151,018 +0.19(+2.42%)
Aug 09, 2022 8.053 8.070 7.993 8.070 87,050 +0.03(+0.42%)
Aug 08, 2022 7.976 8.103 7.976 8.036 105,076 +0.03(+0.32%)
Aug 05, 2022 8.163 8.214 7.985 8.010 216,704 -0.19(-2.38%)
Aug 04, 2022 8.273 8.273 8.188 8.205 113,778 -0.07(-0.82%)
Aug 03, 2022 8.163 8.290 8.137 8.273 200,715 +0.12(+1.46%)
Aug 02, 2022 8.231 8.231 8.113 8.154 225,818 -0.08(-0.93%)
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.