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 )

8.460 UNCHANGED
Official Closing Price Updated: 6:30 PM 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 (%)
Jul 31, 2020 7.011 7.025 6.968 7.025 180,717 +0.05(+0.71%)
Jul 30, 2020 6.983 7.011 6.940 6.975 251,883 -0.05(-0.71%)
Jul 29, 2020 6.975 7.032 6.961 7.025 180,617 +0.08(+1.13%)
Jul 28, 2020 6.940 6.975 6.933 6.947 164,170 +0.01(+0.21%)
Jul 27, 2020 6.933 6.990 6.926 6.933 283,274 +0.02(+0.31%)
Jul 24, 2020 6.947 6.947 6.890 6.911 284,084 -0.06(-0.92%)
Jul 23, 2020 6.997 7.018 6.904 6.975 322,638 -0.04(-0.55%)
Jul 22, 2020 7.042 7.049 6.993 7.014 355,826 -0.02(-0.30%)
Jul 21, 2020 7.021 7.049 7.007 7.035 316,688 +0.04(+0.61%)
Jul 20, 2020 6.972 7.021 6.972 6.993 419,358 +0.02(+0.30%)
Jul 17, 2020 6.943 6.993 6.929 6.972 232,987 +0.04(+0.61%)
Jul 16, 2020 6.915 6.957 6.901 6.929 279,850 -0.02(-0.30%)
Jul 15, 2020 6.964 6.977 6.929 6.950 335,648 +0.04(+0.51%)
Jul 14, 2020 6.852 6.915 6.845 6.915 285,977 +0.03(+0.41%)
Jul 13, 2020 6.915 6.936 6.866 6.887 344,962 +0.01(+0.10%)
Jul 10, 2020 6.830 6.894 6.823 6.880 338,709 +0.07(+1.04%)
Jul 09, 2020 6.880 6.880 6.794 6.809 225,756 -0.06(-0.82%)
Jul 08, 2020 6.837 6.873 6.827 6.866 211,648 +0.04(+0.62%)
Jul 07, 2020 6.795 6.873 6.795 6.823 328,297 +0.01(+0.21%)
Jul 06, 2020 6.837 6.837 6.767 6.809 338,943 +0.02(+0.31%)
Jul 02, 2020 6.837 6.837 6.781 6.788 453,077 -0.01(-0.10%)
Jul 01, 2020 6.774 6.809 6.767 6.795 292,580 +0.05(+0.73%)
Jun 30, 2020 6.703 6.767 6.696 6.746 348,959 +0.08(+1.27%)
Jun 29, 2020 6.725 6.725 6.619 6.661 346,897 -0.02(-0.32%)
Jun 26, 2020 6.774 6.774 6.668 6.682 308,665 -0.10(-1.46%)
Jun 25, 2020 6.753 6.781 6.682 6.781 348,018 +0.02(+0.31%)
Jun 24, 2020 6.774 6.795 6.647 6.760 580,639 -0.06(-0.83%)
Jun 23, 2020 6.788 6.830 6.774 6.816 253,301 +0.06(+0.83%)
Jun 22, 2020 6.703 6.774 6.703 6.760 116,551 +0.05(+0.69%)
Jun 19, 2020 6.762 6.783 6.668 6.713 338,987 -0.02(-0.31%)
Jun 18, 2020 6.720 6.748 6.685 6.734 319,809 +0.00(+0.00%)
Jun 17, 2020 6.769 6.769 6.720 6.734 313,283 +0.00(+0.00%)
Jun 16, 2020 6.762 6.783 6.692 6.734 355,467 +0.10(+1.48%)
Jun 15, 2020 6.545 6.671 6.503 6.636 537,529 +0.01(+0.11%)
Jun 12, 2020 6.608 6.720 6.538 6.629 629,976 +0.15(+2.27%)
Jun 11, 2020 6.629 6.643 6.447 6.482 642,545 -0.22(-3.34%)
Jun 10, 2020 6.692 6.748 6.682 6.706 480,968 +0.04(+0.52%)
Jun 09, 2020 6.706 6.713 6.643 6.671 471,702 -0.06(-0.83%)
Jun 08, 2020 6.699 6.734 6.643 6.727 498,282 +0.06(+0.84%)
Jun 05, 2020 6.671 6.734 6.636 6.671 443,697 +0.06(+0.95%)
Jun 04, 2020 6.615 6.636 6.531 6.608 535,522 -0.04(-0.63%)
Jun 03, 2020 6.566 6.650 6.566 6.650 478,204 +0.09(+1.39%)
Jun 02, 2020 6.524 6.566 6.523 6.559 331,887 +0.02(+0.32%)
Jun 01, 2020 6.489 6.573 6.489 6.538 410,822 +0.03(+0.43%)
May 29, 2020 6.503 6.510 6.454 6.510 372,557 +0.02(+0.32%)
May 28, 2020 6.517 6.524 6.468 6.489 449,422 -0.01(-0.11%)
May 27, 2020 6.580 6.580 6.475 6.496 696,190 -0.06(-0.85%)
May 26, 2020 6.615 6.629 6.524 6.552 429,876 +0.01(+0.11%)
May 22, 2020 6.496 6.552 6.454 6.545 402,127 +0.08(+1.19%)
May 21, 2020 6.503 6.524 6.433 6.468 421,769 -0.07(-1.01%)
May 20, 2020 6.520 6.555 6.475 6.534 498,265 +0.08(+1.18%)
May 19, 2020 6.499 6.506 6.430 6.458 428,022 -0.03(-0.53%)
May 18, 2020 6.458 6.527 6.458 6.492 519,222 +0.13(+2.07%)
May 15, 2020 6.354 6.374 6.326 6.360 277,660 -0.01(-0.11%)
May 14, 2020 6.187 6.374 6.152 6.367 578,465 +0.10(+1.66%)
May 13, 2020 6.340 6.354 6.222 6.263 645,431 -0.08(-1.20%)
May 12, 2020 6.416 6.444 6.333 6.340 520,293 -0.06(-0.98%)
May 11, 2020 6.354 6.465 6.354 6.402 423,238 -0.03(-0.54%)
May 08, 2020 6.465 6.485 6.430 6.437 445,869 -0.01(-0.11%)
May 07, 2020 6.388 6.447 6.367 6.444 449,483 +0.09(+1.42%)
May 06, 2020 6.312 6.423 6.263 6.354 513,044 +0.08(+1.22%)
May 05, 2020 6.235 6.312 6.235 6.277 412,555 +0.11(+1.80%)
May 04, 2020 6.104 6.180 5.999 6.166 698,525 +0.01(+0.23%)
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.