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 (%)
Jun 30, 2022 7.089 7.139 6.980 7.047 415,479 -0.03(-0.36%)
Jun 29, 2022 7.123 7.173 7.047 7.072 254,698 -0.04(-0.59%)
Jun 28, 2022 7.223 7.291 7.089 7.114 266,236 -0.07(-0.94%)
Jun 27, 2022 7.274 7.274 7.139 7.181 131,785 -0.09(-1.27%)
Jun 24, 2022 7.181 7.274 7.139 7.274 134,596 +0.17(+2.37%)
Jun 23, 2022 7.097 7.131 7.022 7.106 221,855 +0.03(+0.48%)
Jun 22, 2022 7.123 7.173 7.017 7.072 366,936 -0.10(-1.34%)
Jun 21, 2022 7.268 7.268 7.151 7.168 319,074 +0.00(+0.00%)
Jun 17, 2022 7.135 7.351 7.135 7.168 248,811 +0.04(+0.58%)
Jun 16, 2022 7.351 7.351 7.093 7.126 271,959 -0.32(-4.26%)
Jun 15, 2022 7.418 7.535 7.347 7.443 124,091 +0.07(+0.90%)
Jun 14, 2022 7.210 7.418 7.210 7.376 520,072 +0.23(+3.15%)
Jun 13, 2022 7.151 7.268 7.126 7.151 297,364 -0.29(-3.92%)
Jun 10, 2022 7.468 7.476 7.368 7.443 158,470 -0.08(-1.00%)
Jun 09, 2022 7.610 7.643 7.510 7.518 196,926 -0.09(-1.20%)
Jun 08, 2022 7.643 7.668 7.585 7.610 137,328 -0.02(-0.22%)
Jun 07, 2022 7.526 7.635 7.518 7.626 154,654 +0.10(+1.33%)
Jun 06, 2022 7.601 7.693 7.485 7.526 332,839 +0.00(+0.00%)
Jun 03, 2022 7.618 7.618 7.510 7.526 338,471 -0.12(-1.53%)
Jun 02, 2022 7.526 7.643 7.515 7.643 163,504 +0.13(+1.78%)
Jun 01, 2022 7.618 7.676 7.460 7.510 255,873 -0.08(-1.10%)
May 31, 2022 7.635 7.643 7.543 7.593 219,485 -0.02(-0.22%)
May 27, 2022 7.551 7.635 7.540 7.610 243,586 +0.09(+1.22%)
May 26, 2022 7.360 7.539 7.351 7.518 145,795 +0.15(+2.04%)
May 25, 2022 7.293 7.385 7.268 7.368 137,397 +0.07(+0.91%)
May 24, 2022 7.268 7.318 7.160 7.301 226,947 -0.02(-0.23%)
May 23, 2022 7.293 7.418 7.285 7.318 354,492 +0.06(+0.76%)
May 20, 2022 7.370 7.370 7.114 7.263 315,042 -0.03(-0.45%)
May 19, 2022 7.321 7.436 7.201 7.296 385,603 -0.02(-0.34%)
May 18, 2022 7.436 7.436 7.246 7.321 267,712 -0.15(-1.99%)
May 17, 2022 7.403 7.470 7.362 7.470 335,870 +0.21(+2.84%)
May 16, 2022 7.329 7.346 7.230 7.263 281,477 -0.08(-1.12%)
May 13, 2022 7.263 7.394 7.254 7.346 304,435 +0.17(+2.30%)
May 12, 2022 7.222 7.315 7.032 7.180 392,100 -0.07(-1.02%)
May 11, 2022 7.337 7.412 7.246 7.255 153,698 -0.10(-1.35%)
May 10, 2022 7.395 7.522 7.283 7.354 215,119 +0.09(+1.25%)
May 09, 2022 7.445 7.460 7.246 7.263 427,952 -0.26(-3.51%)
May 06, 2022 7.560 7.593 7.436 7.527 364,495 -0.05(-0.65%)
May 05, 2022 7.668 7.668 7.486 7.577 421,778 -0.16(-2.03%)
May 04, 2022 7.668 7.784 7.602 7.734 448,761 +0.08(+1.08%)
May 03, 2022 7.627 7.664 7.577 7.651 135,293 +0.02(+0.32%)
May 02, 2022 7.643 7.668 7.486 7.627 327,845 -0.04(-0.54%)
Apr 29, 2022 7.767 7.783 7.610 7.668 350,673 -0.12(-1.59%)
Apr 28, 2022 7.775 7.808 7.710 7.792 373,927 +0.09(+1.18%)
Apr 27, 2022 7.759 7.841 7.668 7.701 371,297 -0.04(-0.53%)
Apr 26, 2022 7.800 7.850 7.726 7.742 190,564 -0.13(-1.68%)
Apr 25, 2022 7.792 7.874 7.709 7.874 297,884 +0.07(+0.95%)
Apr 22, 2022 7.932 7.936 7.784 7.800 247,348 -0.12(-1.46%)
Apr 21, 2022 8.081 8.089 7.892 7.916 219,227 -0.08(-0.97%)
Apr 20, 2022 8.010 8.084 7.944 7.993 375,608 -0.01(-0.10%)
Apr 19, 2022 7.887 8.034 7.854 8.002 251,797 +0.11(+1.46%)
Apr 18, 2022 7.870 7.920 7.846 7.887 181,608 +0.02(+0.21%)
Apr 14, 2022 7.903 7.961 7.870 7.870 311,961 -0.06(-0.72%)
Apr 13, 2022 7.879 7.952 7.870 7.928 173,265 +0.06(+0.73%)
Apr 12, 2022 7.895 7.952 7.838 7.870 237,803 +0.03(+0.42%)
Apr 11, 2022 7.911 7.928 7.831 7.838 203,106 -0.07(-0.93%)
Apr 08, 2022 7.928 7.961 7.854 7.911 141,761 -0.02(-0.21%)
Apr 07, 2022 7.903 7.944 7.829 7.928 200,958 +0.02(+0.31%)
Apr 06, 2022 7.928 7.952 7.846 7.903 304,352 -0.06(-0.72%)
Apr 05, 2022 8.051 8.071 7.952 7.961 377,340 -0.16(-1.92%)
Apr 04, 2022 8.149 8.149 8.075 8.116 256,321 -0.02(-0.20%)
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.