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, 2023 6.997 7.015 6.952 6.979 173,345 -0.01(-0.13%)
Feb 27, 2023 6.979 7.033 6.939 6.988 249,094 +0.04(+0.65%)
Feb 24, 2023 6.943 6.961 6.898 6.943 219,271 -0.03(-0.39%)
Feb 23, 2023 6.988 7.010 6.916 6.970 94,923 +0.04(+0.52%)
Feb 22, 2023 6.925 7.006 6.916 6.934 219,552 -0.02(-0.26%)
Feb 21, 2023 7.006 7.059 6.952 6.952 205,978 -0.12(-1.67%)
Feb 17, 2023 7.088 7.115 7.035 7.070 253,997 -0.03(-0.38%)
Feb 16, 2023 7.159 7.213 7.088 7.097 296,177 -0.09(-1.24%)
Feb 15, 2023 7.195 7.266 7.142 7.186 243,736 -0.01(-0.12%)
Feb 14, 2023 7.213 7.355 7.168 7.195 155,214 -0.01(-0.12%)
Feb 13, 2023 7.257 7.373 7.178 7.204 316,325 -0.02(-0.25%)
Feb 10, 2023 7.213 7.239 7.173 7.221 161,876 +0.02(+0.25%)
Feb 09, 2023 7.293 7.319 7.177 7.204 216,766 -0.04(-0.49%)
Feb 08, 2023 7.177 7.239 7.140 7.239 319,620 +0.07(+0.99%)
Feb 07, 2023 7.106 7.221 7.097 7.168 300,438 +0.06(+0.88%)
Feb 06, 2023 7.115 7.124 7.053 7.106 164,417 -0.04(-0.62%)
Feb 03, 2023 7.115 7.168 7.088 7.150 308,603 -0.01(-0.12%)
Feb 02, 2023 7.115 7.213 7.097 7.159 510,908 +0.13(+1.90%)
Feb 01, 2023 6.937 7.110 6.917 7.026 379,604 +0.09(+1.28%)
Jan 31, 2023 6.928 6.937 6.866 6.937 317,700 +0.06(+0.91%)
Jan 30, 2023 6.848 6.892 6.844 6.875 247,107 +0.00(+0.00%)
Jan 27, 2023 6.875 6.910 6.839 6.875 245,774 +0.00(+0.00%)
Jan 26, 2023 6.892 6.924 6.839 6.875 205,560 +0.03(+0.39%)
Jan 25, 2023 6.857 6.861 6.808 6.848 263,769 -0.03(-0.39%)
Jan 24, 2023 6.857 6.964 6.803 6.875 218,681 -0.03(-0.39%)
Jan 23, 2023 6.812 6.910 6.799 6.901 348,224 +0.10(+1.54%)
Jan 20, 2023 6.761 6.841 6.752 6.796 286,131 +0.04(+0.52%)
Jan 19, 2023 6.752 6.796 6.735 6.761 204,318 -0.03(-0.39%)
Jan 18, 2023 6.902 6.973 6.770 6.788 245,898 -0.09(-1.28%)
Jan 17, 2023 6.867 6.902 6.858 6.876 206,571 +0.02(+0.26%)
Jan 13, 2023 6.823 6.876 6.823 6.858 171,000 +0.01(+0.13%)
Jan 12, 2023 6.867 6.867 6.788 6.849 287,524 +0.04(+0.52%)
Jan 11, 2023 6.726 6.814 6.726 6.814 202,868 +0.11(+1.58%)
Jan 10, 2023 6.673 6.708 6.655 6.708 114,258 +0.04(+0.53%)
Jan 09, 2023 6.717 6.744 6.646 6.673 189,349 +0.03(+0.40%)
Jan 06, 2023 6.593 6.681 6.567 6.646 282,116 +0.09(+1.35%)
Jan 05, 2023 6.638 6.638 6.549 6.558 178,453 -0.10(-1.46%)
Jan 04, 2023 6.638 6.699 6.598 6.655 367,315 +0.05(+0.80%)
Jan 03, 2023 6.664 6.686 6.554 6.602 386,124 -0.02(-0.27%)
Dec 30, 2022 6.567 6.638 6.514 6.620 625,663 +0.04(+0.54%)
Dec 29, 2022 6.585 6.638 6.585 6.585 377,529 +0.04(+0.67%)
Dec 28, 2022 6.593 6.627 6.523 6.540 355,614 -0.04(-0.54%)
Dec 27, 2022 6.699 6.752 6.523 6.576 545,609 -0.13(-1.97%)
Dec 23, 2022 6.664 6.744 6.638 6.708 306,983 +0.04(+0.66%)
Dec 22, 2022 6.646 6.673 6.507 6.664 408,750 -0.02(-0.29%)
Dec 21, 2022 6.692 6.797 6.657 6.684 541,637 +0.00(+0.00%)
Dec 20, 2022 6.797 6.832 6.635 6.684 855,873 -0.11(-1.55%)
Dec 19, 2022 6.920 6.960 6.771 6.789 265,558 -0.11(-1.65%)
Dec 16, 2022 6.929 6.973 6.859 6.903 280,521 -0.10(-1.38%)
Dec 15, 2022 7.060 7.060 6.920 6.999 181,906 -0.10(-1.36%)
Dec 14, 2022 7.060 7.130 7.016 7.095 351,391 +0.00(+0.00%)
Dec 13, 2022 7.200 7.235 7.051 7.095 324,904 +0.04(+0.62%)
Dec 12, 2022 7.078 7.157 7.016 7.051 335,995 -0.02(-0.25%)
Dec 09, 2022 7.078 7.104 7.060 7.069 184,824 -0.07(-0.98%)
Dec 08, 2022 7.087 7.157 7.078 7.139 216,022 +0.05(+0.74%)
Dec 07, 2022 7.051 7.113 7.034 7.087 204,401 +0.01(+0.12%)
Dec 06, 2022 7.130 7.192 7.051 7.078 226,093 -0.09(-1.22%)
Dec 05, 2022 7.227 7.253 7.130 7.165 188,003 -0.12(-1.68%)
Dec 02, 2022 7.306 7.349 7.218 7.288 314,717 -0.10(-1.30%)
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.