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 (%)
Mar 31, 2021 8.136 8.159 8.099 8.129 274,026 +0.05(+0.56%)
Mar 30, 2021 8.083 8.121 8.068 8.083 133,511 -0.01(-0.09%)
Mar 29, 2021 8.068 8.106 8.062 8.091 158,422 +0.02(+0.19%)
Mar 26, 2021 8.099 8.144 8.053 8.076 188,049 +0.00(+0.00%)
Mar 25, 2021 8.076 8.105 8.038 8.076 211,247 -0.05(-0.65%)
Mar 24, 2021 8.144 8.197 8.121 8.129 155,247 -0.01(-0.09%)
Mar 23, 2021 8.136 8.166 8.129 8.136 137,962 -0.04(-0.50%)
Mar 22, 2021 8.125 8.184 8.087 8.177 505,139 +0.06(+0.74%)
Mar 19, 2021 8.057 8.125 8.027 8.117 324,115 +0.06(+0.74%)
Mar 18, 2021 8.050 8.065 8.027 8.057 195,612 -0.02(-0.28%)
Mar 17, 2021 8.035 8.080 8.005 8.080 171,615 +0.04(+0.47%)
Mar 16, 2021 8.050 8.065 8.035 8.042 277,620 -0.01(-0.09%)
Mar 15, 2021 8.012 8.050 7.997 8.050 179,528 +0.07(+0.94%)
Mar 12, 2021 7.975 7.997 7.952 7.975 175,746 -0.01(-0.19%)
Mar 11, 2021 8.005 8.050 7.952 7.990 253,346 +0.05(+0.66%)
Mar 10, 2021 8.020 8.050 7.930 7.937 381,653 -0.04(-0.56%)
Mar 09, 2021 7.930 8.020 7.930 7.982 185,882 +0.11(+1.43%)
Mar 08, 2021 7.982 8.012 7.862 7.870 476,225 -0.13(-1.59%)
Mar 05, 2021 7.990 7.997 7.859 7.997 279,911 +0.04(+0.56%)
Mar 04, 2021 7.967 8.012 7.818 7.952 433,581 +0.00(+0.00%)
Mar 03, 2021 8.012 8.020 7.945 7.952 206,187 -0.08(-1.03%)
Mar 02, 2021 8.020 8.050 7.982 8.035 174,819 +0.02(+0.28%)
Mar 01, 2021 7.960 8.050 7.900 8.012 300,192 +0.12(+1.52%)
Feb 26, 2021 7.952 7.967 7.840 7.892 427,613 -0.03(-0.38%)
Feb 25, 2021 7.997 8.005 7.833 7.922 396,849 -0.09(-1.12%)
Feb 24, 2021 7.952 8.017 7.937 8.012 232,405 +0.05(+0.66%)
Feb 23, 2021 7.967 7.983 7.825 7.960 444,283 +0.00(+0.00%)
Feb 22, 2021 7.982 8.035 7.937 7.960 335,806 -0.04(-0.47%)
Feb 19, 2021 8.020 8.027 7.960 7.997 252,401 -0.01(-0.09%)
Feb 18, 2021 7.982 8.005 7.922 8.005 165,421 -0.00(-0.04%)
Feb 17, 2021 7.978 8.015 7.948 8.008 348,251 +0.04(+0.47%)
Feb 16, 2021 7.948 7.985 7.911 7.971 288,853 +0.07(+0.85%)
Feb 12, 2021 7.933 7.963 7.904 7.904 344,172 -0.01(-0.19%)
Feb 11, 2021 7.956 7.956 7.904 7.919 244,920 -0.03(-0.37%)
Feb 10, 2021 7.948 7.956 7.919 7.948 257,132 +0.01(+0.09%)
Feb 09, 2021 7.904 7.941 7.904 7.941 218,992 +0.04(+0.47%)
Feb 08, 2021 7.881 7.911 7.844 7.904 291,881 +0.05(+0.66%)
Feb 05, 2021 7.859 7.881 7.807 7.852 320,232 +0.03(+0.38%)
Feb 04, 2021 7.822 7.859 7.785 7.822 362,993 +0.01(+0.19%)
Feb 03, 2021 7.807 7.822 7.762 7.807 254,992 +0.01(+0.19%)
Feb 02, 2021 7.866 7.881 7.792 7.792 367,646 -0.03(-0.38%)
Feb 01, 2021 7.762 7.844 7.748 7.822 210,095 +0.09(+1.15%)
Jan 29, 2021 7.755 7.770 7.643 7.733 456,071 +0.00(+0.00%)
Jan 28, 2021 7.695 7.781 7.695 7.733 227,893 +0.06(+0.78%)
Jan 27, 2021 7.785 7.785 7.643 7.673 404,096 -0.13(-1.71%)
Jan 26, 2021 7.844 7.844 7.777 7.807 189,940 -0.02(-0.28%)
Jan 25, 2021 7.770 7.829 7.740 7.829 200,919 +0.06(+0.77%)
Jan 22, 2021 7.814 7.837 7.748 7.770 281,497 -0.06(-0.76%)
Jan 21, 2021 7.926 7.993 7.822 7.829 375,615 -0.10(-1.26%)
Jan 20, 2021 7.781 7.944 7.781 7.929 439,671 +0.15(+1.90%)
Jan 19, 2021 7.759 7.803 7.752 7.781 380,688 +0.07(+0.96%)
Jan 15, 2021 7.700 7.759 7.656 7.707 217,944 +0.00(+0.00%)
Jan 14, 2021 7.744 7.818 7.693 7.707 575,908 -0.04(-0.48%)
Jan 13, 2021 7.678 7.744 7.678 7.744 176,014 +0.07(+0.87%)
Jan 12, 2021 7.685 7.715 7.648 7.678 253,009 +0.00(+0.00%)
Jan 11, 2021 7.552 7.700 7.501 7.678 803,145 +0.09(+1.17%)
Jan 08, 2021 7.656 7.656 7.567 7.589 341,071 -0.02(-0.29%)
Jan 07, 2021 7.538 7.656 7.530 7.611 349,008 +0.13(+1.78%)
Jan 06, 2021 7.449 7.545 7.431 7.479 375,212 +0.04(+0.60%)
Jan 05, 2021 7.427 7.471 7.375 7.434 386,803 -0.01(-0.10%)
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.