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 (%)
Feb 28, 2022 8.037 8.102 7.948 8.062 263,870 -0.01(-0.10%)
Feb 25, 2022 8.037 8.135 8.013 8.070 454,617 +0.06(+0.71%)
Feb 24, 2022 7.712 8.013 7.671 8.013 349,071 +0.15(+1.97%)
Feb 23, 2022 8.037 8.053 7.817 7.858 223,816 -0.15(-1.83%)
Feb 22, 2022 8.135 8.135 7.931 8.005 366,547 -0.17(-2.09%)
Feb 18, 2022 8.175 0 +0.02(+0.20%)
Feb 17, 2022 8.216 8.232 8.005 8.159 180,306 -0.06(-0.73%)
Feb 16, 2022 8.203 8.227 8.147 8.219 179,826 +0.02(+0.20%)
Feb 15, 2022 8.147 8.211 8.139 8.203 138,317 +0.09(+1.09%)
Feb 14, 2022 8.147 8.227 8.075 8.114 242,540 -0.06(-0.69%)
Feb 11, 2022 8.324 8.354 8.122 8.171 393,656 -0.14(-1.65%)
Feb 10, 2022 8.365 8.381 8.264 8.308 276,730 -0.09(-1.06%)
Feb 09, 2022 8.357 8.397 8.332 8.397 327,016 +0.06(+0.78%)
Feb 08, 2022 8.260 8.332 8.244 8.332 178,879 +0.07(+0.88%)
Feb 07, 2022 8.324 8.353 8.235 8.260 202,851 -0.08(-0.97%)
Feb 04, 2022 8.292 8.365 8.211 8.340 308,868 +0.05(+0.58%)
Feb 03, 2022 8.357 8.276 8.292 208,694 -0.11(-1.34%)
Feb 02, 2022 8.413 8.413 8.349 8.405 216,515 +0.05(+0.58%)
Feb 01, 2022 8.300 8.357 8.258 8.357 368,007 +0.09(+1.07%)
Jan 31, 2022 8.179 8.276 8.268 447,609 +0.10(+1.29%)
Jan 28, 2022 8.034 8.163 7.977 8.163 238,018 +0.17(+2.12%)
Jan 27, 2022 8.050 8.211 7.977 7.993 298,286 -0.05(-0.60%)
Jan 26, 2022 8.082 8.215 7.953 8.042 350,545 +0.06(+0.81%)
Jan 25, 2022 8.009 8.062 7.880 7.977 302,777 -0.13(-1.59%)
Jan 24, 2022 7.985 8.114 7.501 8.106 1,317,119 -0.02(-0.20%)
Jan 21, 2022 8.235 8.276 8.082 8.122 376,355 -0.16(-1.89%)
Jan 20, 2022 8.359 8.439 8.250 8.279 223,104 -0.06(-0.67%)
Jan 19, 2022 8.343 8.415 8.319 8.335 272,945 +0.00(+0.00%)
Jan 18, 2022 8.367 8.431 8.295 8.335 493,594 -0.08(-0.95%)
Jan 14, 2022 8.415 0 -0.06(-0.76%)
Jan 13, 2022 8.576 8.584 8.439 8.479 389,893 -0.11(-1.31%)
Jan 12, 2022 8.616 8.624 8.560 8.592 279,545 +0.02(+0.28%)
Jan 11, 2022 8.584 8.616 8.520 8.568 388,888 -0.01(-0.09%)
Jan 10, 2022 8.520 8.576 8.415 8.576 317,616 +0.02(+0.19%)
Jan 07, 2022 8.528 8.592 8.479 8.560 346,146 +0.06(+0.66%)
Jan 06, 2022 8.495 8.544 8.431 8.503 280,045 +0.02(+0.28%)
Jan 05, 2022 8.576 8.608 8.455 8.479 316,525 -0.09(-1.03%)
Jan 04, 2022 8.616 8.632 8.528 8.568 255,050 -0.03(-0.37%)
Jan 03, 2022 8.592 8.688 8.528 8.600 368,383 +0.03(+0.37%)
Dec 31, 2021 8.680 8.736 8.544 8.568 317,841 -0.08(-0.93%)
Dec 30, 2021 8.672 8.672 8.608 8.648 173,695 +0.00(+0.00%)
Dec 29, 2021 8.552 8.664 8.544 8.648 173,702 +0.10(+1.12%)
Dec 28, 2021 8.576 8.616 8.536 8.552 166,762 -0.05(-0.56%)
Dec 27, 2021 8.552 8.616 8.520 8.600 309,742 +0.08(+0.94%)
Dec 23, 2021 8.544 8.624 8.503 8.520 296,490 +0.00(+0.00%)
Dec 22, 2021 8.520 8.607 8.488 8.520 210,129 +0.00(+0.06%)
Dec 21, 2021 8.467 8.515 8.411 8.515 221,964 +0.10(+1.23%)
Dec 20, 2021 8.475 8.489 8.363 8.411 332,424 -0.14(-1.67%)
Dec 17, 2021 8.459 8.570 8.451 8.554 197,996 +0.05(+0.56%)
Dec 16, 2021 8.586 8.618 8.499 8.507 167,409 -0.07(-0.83%)
Dec 15, 2021 8.443 8.578 8.379 8.578 217,846 +0.14(+1.60%)
Dec 14, 2021 8.427 8.491 8.395 8.443 317,783 +0.00(+0.00%)
Dec 13, 2021 8.459 8.495 8.443 8.443 133,389 -0.01(-0.09%)
Dec 10, 2021 8.515 8.515 8.408 8.451 274,651 -0.01(-0.09%)
Dec 09, 2021 8.491 8.507 8.443 8.459 209,359 -0.02(-0.19%)
Dec 08, 2021 8.547 8.554 8.419 8.475 324,657 +0.04(+0.47%)
Dec 07, 2021 8.531 8.602 8.411 8.435 296,175 +0.03(+0.38%)
Dec 06, 2021 8.443 8.443 8.348 8.403 458,934 -0.04(-0.47%)
Dec 03, 2021 8.578 8.610 8.292 8.443 325,095 -0.13(-1.49%)
Dec 02, 2021 8.586 8.680 8.570 8.570 174,884 -0.02(-0.28%)
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.