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 28, 2024 8.240 8.280 8.211 8.221 188,955 -0.02(-0.24%)
Mar 27, 2024 8.221 8.245 8.162 8.240 295,736 +0.02(+0.24%)
Mar 26, 2024 8.230 8.260 8.211 8.221 122,237 -0.02(-0.24%)
Mar 25, 2024 8.191 8.260 8.186 8.240 117,045 +0.01(+0.12%)
Mar 22, 2024 8.250 8.260 8.181 8.230 206,986 +0.00(+0.00%)
Mar 21, 2024 8.329 8.329 8.221 8.230 277,007 -0.06(-0.71%)
Mar 20, 2024 8.240 8.290 8.221 8.290 167,334 +0.08(+0.93%)
Mar 19, 2024 8.144 8.223 8.135 8.213 167,911 +0.05(+0.60%)
Mar 18, 2024 8.174 8.174 8.096 8.164 365,913 +0.00(+0.00%)
Mar 15, 2024 8.193 8.218 8.115 8.164 143,892 -0.05(-0.60%)
Mar 14, 2024 8.262 8.272 8.203 8.213 172,172 -0.03(-0.36%)
Mar 13, 2024 8.252 8.262 8.203 8.242 151,187 +0.00(+0.00%)
Mar 12, 2024 8.203 8.257 8.183 8.242 91,809 +0.04(+0.48%)
Mar 11, 2024 8.193 8.213 8.164 8.203 150,114 +0.00(+0.00%)
Mar 08, 2024 8.262 8.262 8.144 8.203 192,646 -0.04(-0.47%)
Mar 07, 2024 8.252 8.281 8.218 8.242 182,091 +0.02(+0.24%)
Mar 06, 2024 8.193 8.272 8.193 8.223 108,889 +0.05(+0.60%)
Mar 05, 2024 8.213 8.242 8.149 8.174 143,830 -0.04(-0.48%)
Mar 04, 2024 8.184 8.242 8.180 8.213 162,927 +0.03(+0.36%)
Mar 01, 2024 8.144 8.203 8.134 8.184 146,290 +0.04(+0.48%)
Feb 29, 2024 8.193 8.213 8.115 8.144 140,172 +0.02(+0.24%)
Feb 28, 2024 8.125 8.130 8.076 8.125 124,906 +0.00(+0.00%)
Feb 27, 2024 8.115 8.144 8.096 8.125 142,324 -0.01(-0.12%)
Feb 26, 2024 8.144 8.154 8.115 8.135 141,405 +0.01(+0.12%)
Feb 23, 2024 8.125 8.164 8.042 8.125 204,645 +0.05(+0.61%)
Feb 22, 2024 8.125 8.144 8.076 8.076 174,800 +0.01(+0.12%)
Feb 21, 2024 8.037 8.125 8.037 8.066 112,196 +0.02(+0.22%)
Feb 20, 2024 8.078 8.107 8.015 8.049 223,927 -0.03(-0.36%)
Feb 16, 2024 8.107 8.107 8.059 8.078 101,540 -0.05(-0.60%)
Feb 15, 2024 8.097 8.141 8.097 8.126 127,668 +0.04(+0.48%)
Feb 14, 2024 8.049 8.088 8.039 8.088 153,021 +0.08(+0.97%)
Feb 13, 2024 7.971 8.039 7.971 8.010 263,692 -0.04(-0.48%)
Feb 12, 2024 8.010 8.088 8.010 8.049 157,735 +0.02(+0.24%)
Feb 09, 2024 8.010 8.039 8.005 8.029 108,926 +0.03(+0.36%)
Feb 08, 2024 7.981 8.020 7.952 8.000 180,922 +0.01(+0.12%)
Feb 07, 2024 7.971 8.039 7.932 7.990 245,196 +0.04(+0.49%)
Feb 06, 2024 7.835 7.966 7.835 7.952 426,752 +0.13(+1.61%)
Feb 05, 2024 7.796 7.835 7.777 7.825 194,588 +0.02(+0.25%)
Feb 02, 2024 7.796 7.816 7.719 7.806 187,370 +0.01(+0.12%)
Feb 01, 2024 7.719 7.806 7.719 7.796 221,448 +0.06(+0.75%)
Jan 31, 2024 7.728 7.767 7.719 7.738 227,965 -0.01(-0.13%)
Jan 30, 2024 7.738 7.767 7.719 7.748 160,415 -0.02(-0.25%)
Jan 29, 2024 7.709 7.767 7.709 7.767 166,782 +0.06(+0.76%)
Jan 26, 2024 7.699 7.738 7.699 7.709 153,429 -0.01(-0.13%)
Jan 25, 2024 7.719 7.728 7.709 7.719 250,612 +0.01(+0.13%)
Jan 24, 2024 7.738 7.748 7.699 7.709 214,117 +0.02(+0.25%)
Jan 23, 2024 7.709 7.733 7.670 7.689 302,789 -0.05(-0.63%)
Jan 22, 2024 7.728 7.757 7.660 7.738 310,303 +0.04(+0.48%)
Jan 19, 2024 7.711 7.740 7.701 7.701 168,603 -0.01(-0.13%)
Jan 18, 2024 7.701 7.730 7.687 7.711 167,262 +0.04(+0.50%)
Jan 17, 2024 7.643 7.682 7.614 7.672 120,076 +0.03(+0.38%)
Jan 16, 2024 7.692 7.711 7.619 7.643 108,703 -0.04(-0.50%)
Jan 12, 2024 7.595 7.701 7.595 7.682 114,840 +0.03(+0.38%)
Jan 11, 2024 7.595 7.692 7.537 7.653 257,011 +0.07(+0.89%)
Jan 10, 2024 7.547 7.586 7.528 7.586 123,967 +0.05(+0.64%)
Jan 09, 2024 7.518 7.547 7.470 7.537 118,103 -0.01(-0.13%)
Jan 08, 2024 7.431 7.547 7.412 7.547 113,923 +0.10(+1.29%)
Jan 05, 2024 7.460 7.480 7.412 7.451 118,608 +0.00(+0.00%)
Jan 04, 2024 7.422 7.470 7.287 7.451 221,814 -0.01(-0.13%)
Jan 03, 2024 7.508 7.508 7.431 7.460 123,655 -0.04(-0.51%)
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.