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 )

8.518 +0.053 (+0.63%)
Streaming Delayed Price Updated: 10:29 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 (%)
Dec 30, 2022 6.566 6.637 6.513 6.619 625,721 +0.04(+0.54%)
Dec 29, 2022 6.584 6.637 6.584 6.584 377,564 +0.04(+0.67%)
Dec 28, 2022 6.593 6.626 6.522 6.540 355,648 -0.04(-0.54%)
Dec 27, 2022 6.699 6.752 6.522 6.575 545,660 -0.13(-1.97%)
Dec 23, 2022 6.663 6.743 6.637 6.708 307,012 +0.04(+0.66%)
Dec 22, 2022 6.646 6.672 6.506 6.663 408,789 -0.02(-0.29%)
Dec 21, 2022 6.692 6.797 6.657 6.683 541,687 +0.00(+0.00%)
Dec 20, 2022 6.797 6.832 6.635 6.683 855,953 -0.11(-1.55%)
Dec 19, 2022 6.919 6.959 6.771 6.788 265,582 -0.11(-1.65%)
Dec 16, 2022 6.928 6.972 6.858 6.902 280,547 -0.10(-1.38%)
Dec 15, 2022 7.060 7.060 6.919 6.998 181,923 -0.10(-1.36%)
Dec 14, 2022 7.060 7.130 7.016 7.095 351,424 +0.00(+0.00%)
Dec 13, 2022 7.200 7.235 7.051 7.095 324,934 +0.04(+0.62%)
Dec 12, 2022 7.077 7.156 7.016 7.051 336,026 -0.02(-0.25%)
Dec 09, 2022 7.077 7.103 7.060 7.068 184,842 -0.07(-0.98%)
Dec 08, 2022 7.086 7.156 7.077 7.138 216,042 +0.05(+0.74%)
Dec 07, 2022 7.051 7.112 7.033 7.086 204,420 +0.01(+0.12%)
Dec 06, 2022 7.130 7.191 7.051 7.077 226,115 -0.09(-1.22%)
Dec 05, 2022 7.226 7.252 7.130 7.165 188,020 -0.12(-1.68%)
Dec 02, 2022 7.305 7.349 7.217 7.287 314,747 -0.10(-1.30%)
Dec 01, 2022 7.427 7.436 7.322 7.384 230,603 -0.04(-0.47%)
Nov 30, 2022 7.296 7.419 7.226 7.419 286,974 +0.14(+1.93%)
Nov 29, 2022 7.235 7.305 7.191 7.279 210,953 +0.05(+0.67%)
Nov 28, 2022 7.279 7.322 7.208 7.230 222,961 -0.08(-1.14%)
Nov 25, 2022 7.305 7.357 7.279 7.314 89,291 -0.04(-0.60%)
Nov 23, 2022 7.427 7.427 7.314 7.357 107,654 -0.04(-0.47%)
Nov 22, 2022 7.401 7.427 7.366 7.392 143,211 +0.02(+0.21%)
Nov 21, 2022 7.385 7.385 7.342 7.377 78,259 -0.01(-0.12%)
Nov 18, 2022 7.342 7.394 7.281 7.385 146,526 +0.04(+0.59%)
Nov 17, 2022 7.246 7.359 7.220 7.342 131,168 +0.05(+0.72%)
Nov 16, 2022 7.211 7.307 7.177 7.290 226,894 +0.04(+0.60%)
Nov 15, 2022 7.307 7.316 7.203 7.246 149,309 +0.06(+0.79%)
Nov 14, 2022 7.281 7.281 7.177 7.190 113,946 -0.12(-1.61%)
Nov 11, 2022 7.342 7.377 7.220 7.307 184,293 -0.03(-0.36%)
Nov 10, 2022 7.220 7.359 7.180 7.333 221,190 +0.26(+3.69%)
Nov 09, 2022 7.185 7.185 7.064 7.072 180,163 -0.12(-1.69%)
Nov 08, 2022 7.116 7.194 7.072 7.194 205,879 +0.10(+1.47%)
Nov 07, 2022 7.116 7.124 7.029 7.090 314,546 -0.03(-0.37%)
Nov 04, 2022 7.133 7.177 7.011 7.116 342,448 +0.04(+0.62%)
Nov 03, 2022 7.003 7.116 6.998 7.072 197,885 +0.03(+0.49%)
Nov 02, 2022 7.072 7.151 6.913 7.037 459,384 -0.18(-2.53%)
Nov 01, 2022 7.246 7.264 7.168 7.220 187,065 +0.00(+0.00%)
Oct 31, 2022 7.246 7.264 7.164 7.220 145,444 -0.01(-0.12%)
Oct 28, 2022 7.203 7.255 7.185 7.229 148,431 +0.04(+0.61%)
Oct 27, 2022 7.185 7.220 7.142 7.185 158,083 +0.03(+0.36%)
Oct 26, 2022 7.185 7.272 7.122 7.159 214,994 -0.08(-1.08%)
Oct 25, 2022 7.151 7.246 7.098 7.238 256,895 +0.09(+1.22%)
Oct 24, 2022 7.194 7.219 7.098 7.151 292,213 +0.01(+0.12%)
Oct 21, 2022 7.037 7.168 7.029 7.142 172,256 +0.11(+1.56%)
Oct 20, 2022 7.058 7.179 7.032 7.032 156,567 -0.06(-0.85%)
Oct 19, 2022 7.179 7.179 7.058 7.093 211,761 -0.09(-1.32%)
Oct 18, 2022 7.265 7.308 7.118 7.187 145,011 +0.03(+0.48%)
Oct 17, 2022 7.006 7.179 7.006 7.153 137,743 +0.20(+2.85%)
Oct 14, 2022 7.213 7.213 6.946 6.955 180,407 -0.21(-2.89%)
Oct 13, 2022 6.877 7.222 6.843 7.162 194,419 +0.13(+1.84%)
Oct 12, 2022 7.024 7.093 6.981 7.032 80,798 +0.03(+0.37%)
Oct 11, 2022 7.006 7.084 6.937 7.006 126,299 -0.02(-0.25%)
Oct 10, 2022 7.101 7.136 6.975 7.024 156,098 -0.09(-1.21%)
Oct 07, 2022 7.162 7.226 7.075 7.110 169,198 -0.16(-2.14%)
Oct 06, 2022 7.299 7.351 7.248 7.265 131,801 -0.12(-1.63%)
Oct 05, 2022 7.446 7.455 7.196 7.386 198,251 -0.09(-1.15%)
Oct 04, 2022 7.351 7.506 7.351 7.472 124,462 +0.19(+2.60%)
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.