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 )

8.490 +0.030 (+0.36%)
Streaming Delayed Price Updated: 10:57 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 (%)
Mar 31, 2022 8.181 8.181 8.066 8.099 279,970 -0.04(-0.50%)
Mar 30, 2022 8.132 8.140 8.042 8.140 193,743 +0.01(+0.10%)
Mar 29, 2022 8.116 8.157 8.058 8.132 278,896 +0.04(+0.51%)
Mar 28, 2022 8.083 8.107 8.018 8.091 207,756 +0.04(+0.51%)
Mar 25, 2022 8.091 8.107 7.984 8.050 306,661 -0.02(-0.20%)
Mar 24, 2022 8.083 8.124 8.025 8.066 159,320 +0.02(+0.20%)
Mar 23, 2022 8.050 8.094 8.009 8.050 163,554 -0.01(-0.14%)
Mar 22, 2022 8.053 8.143 8.053 8.062 248,999 +0.04(+0.51%)
Mar 21, 2022 8.029 8.110 7.964 8.021 204,089 +0.01(+0.10%)
Mar 18, 2022 7.939 8.029 7.891 8.013 277,527 +0.07(+0.92%)
Mar 17, 2022 7.866 7.964 7.817 7.939 238,015 +0.07(+0.93%)
Mar 16, 2022 7.647 7.866 7.590 7.866 586,906 +0.30(+3.98%)
Mar 15, 2022 7.573 7.598 7.508 7.565 261,689 +0.09(+1.20%)
Mar 14, 2022 7.598 7.663 7.460 7.476 302,627 -0.11(-1.39%)
Mar 11, 2022 7.728 7.769 7.573 7.582 315,631 -0.11(-1.38%)
Mar 10, 2022 7.858 7.858 7.647 7.687 777,354 -0.20(-2.48%)
Mar 09, 2022 7.948 7.988 7.866 7.883 394,629 +0.15(+2.00%)
Mar 08, 2022 7.817 7.874 7.704 7.728 374,587 -0.07(-0.84%)
Mar 07, 2022 7.988 7.997 7.769 7.793 317,557 -0.20(-2.44%)
Mar 04, 2022 7.996 8.017 7.931 7.988 259,528 -0.04(-0.51%)
Mar 03, 2022 8.118 8.135 8.013 8.029 168,889 -0.04(-0.50%)
Mar 02, 2022 7.996 8.175 7.971 8.070 435,566 +0.12(+1.54%)
Mar 01, 2022 8.062 8.102 7.907 7.948 298,516 -0.11(-1.41%)
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%)
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.