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 )

8.512 +0.047 (+0.56%)
Streaming Delayed Price Updated: 10:16 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, 2023 7.140 7.176 7.086 7.176 291,692 +0.10(+1.40%)
Mar 30, 2023 6.978 7.077 6.951 7.077 178,184 +0.14(+1.95%)
Mar 29, 2023 6.896 6.942 6.892 6.942 132,291 +0.09(+1.32%)
Mar 28, 2023 6.878 6.914 6.842 6.851 173,841 -0.05(-0.78%)
Mar 27, 2023 6.951 6.951 6.887 6.905 160,146 -0.01(-0.13%)
Mar 24, 2023 6.842 6.914 6.815 6.914 149,709 +0.08(+1.19%)
Mar 23, 2023 6.806 6.924 6.788 6.833 146,883 +0.04(+0.53%)
Mar 22, 2023 6.896 6.931 6.797 6.797 145,670 -0.08(-1.18%)
Mar 21, 2023 6.914 6.969 6.869 6.878 204,794 -0.00(-0.03%)
Mar 20, 2023 6.818 6.921 6.818 6.880 104,156 +0.06(+0.92%)
Mar 17, 2023 6.898 6.898 6.800 6.818 147,358 -0.08(-1.17%)
Mar 16, 2023 6.764 6.916 6.747 6.898 232,962 +0.13(+1.85%)
Mar 15, 2023 6.773 6.782 6.665 6.773 329,457 -0.06(-0.92%)
Mar 14, 2023 6.880 6.961 6.792 6.835 218,595 +0.07(+1.06%)
Mar 13, 2023 6.764 6.827 6.719 6.764 245,186 +0.00(+0.00%)
Mar 10, 2023 6.809 6.868 6.719 6.764 247,490 -0.05(-0.79%)
Mar 09, 2023 6.952 6.969 6.795 6.818 229,136 -0.13(-1.93%)
Mar 08, 2023 6.952 6.983 6.907 6.952 160,170 +0.00(+0.00%)
Mar 07, 2023 7.059 7.059 6.952 6.952 114,159 -0.09(-1.27%)
Mar 06, 2023 7.077 7.103 7.042 7.042 101,669 -0.01(-0.13%)
Mar 03, 2023 7.042 7.068 7.024 7.050 131,649 +0.04(+0.64%)
Mar 02, 2023 6.961 7.010 6.917 7.006 111,399 +0.04(+0.64%)
Mar 01, 2023 6.979 7.015 6.952 6.961 144,243 -0.02(-0.26%)
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%)
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.