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 (%)
Jul 30, 2021 8.900 8.900 8.799 8.861 207,851 -0.05(-0.61%)
Jul 29, 2021 8.892 8.947 8.881 8.916 166,104 +0.05(+0.52%)
Jul 28, 2021 8.807 8.885 8.792 8.869 114,220 +0.07(+0.79%)
Jul 27, 2021 8.900 8.908 8.768 8.799 263,573 -0.09(-1.05%)
Jul 26, 2021 8.970 8.970 8.854 8.892 179,356 -0.08(-0.86%)
Jul 23, 2021 9.024 9.024 8.970 8.970 195,332 +0.02(+0.26%)
Jul 22, 2021 8.978 8.996 8.923 8.947 182,218 -0.04(-0.47%)
Jul 21, 2021 8.981 9.035 8.904 8.988 378,166 +0.02(+0.26%)
Jul 20, 2021 8.904 8.996 8.904 8.965 266,071 +0.06(+0.69%)
Jul 19, 2021 8.796 8.911 8.796 8.904 425,171 -0.08(-0.86%)
Jul 16, 2021 8.950 8.988 8.919 8.981 148,370 +0.05(+0.52%)
Jul 15, 2021 8.911 9.003 8.911 8.935 209,059 +0.00(+0.00%)
Jul 14, 2021 8.927 8.958 8.919 8.935 115,974 +0.01(+0.09%)
Jul 13, 2021 8.896 8.927 8.888 8.927 95,056 +0.04(+0.43%)
Jul 12, 2021 8.896 8.904 8.858 8.888 141,380 -0.01(-0.09%)
Jul 09, 2021 8.835 8.919 8.811 8.896 434,675 +0.13(+1.49%)
Jul 08, 2021 8.773 8.795 8.727 8.765 208,268 -0.05(-0.61%)
Jul 07, 2021 8.873 8.888 8.742 8.819 245,120 -0.04(-0.43%)
Jul 06, 2021 8.911 8.926 8.842 8.858 148,965 -0.05(-0.52%)
Jul 02, 2021 8.888 8.927 8.881 8.904 92,054 +0.04(+0.43%)
Jul 01, 2021 8.888 8.942 8.865 8.865 137,206 +0.00(+0.00%)
Jun 30, 2021 8.911 8.942 8.858 8.865 269,510 -0.02(-0.17%)
Jun 29, 2021 8.842 8.881 8.773 8.881 142,553 +0.04(+0.44%)
Jun 28, 2021 8.773 8.842 8.747 8.842 177,420 +0.08(+0.97%)
Jun 25, 2021 8.758 8.773 8.750 8.758 209,763 -0.01(-0.09%)
Jun 24, 2021 8.827 8.842 8.750 8.765 236,887 +0.00(+0.00%)
Jun 23, 2021 8.773 8.834 8.734 8.765 244,103 -0.03(-0.35%)
Jun 22, 2021 8.865 8.881 8.642 8.796 360,441 -0.10(-1.07%)
Jun 21, 2021 8.861 8.891 8.823 8.891 430,586 +0.00(+0.00%)
Jun 18, 2021 8.761 8.891 8.723 8.891 418,954 +0.13(+1.48%)
Jun 17, 2021 8.761 8.823 8.723 8.761 184,614 +0.00(+0.00%)
Jun 16, 2021 8.716 8.761 8.685 8.761 196,173 +0.05(+0.53%)
Jun 15, 2021 8.769 8.789 8.677 8.716 218,392 -0.04(-0.44%)
Jun 14, 2021 8.731 8.792 8.727 8.754 215,681 +0.02(+0.26%)
Jun 11, 2021 8.731 8.761 8.716 8.731 146,329 +0.02(+0.26%)
Jun 10, 2021 8.716 8.769 8.693 8.708 209,808 +0.02(+0.18%)
Jun 09, 2021 8.632 8.693 8.624 8.693 166,100 +0.10(+1.16%)
Jun 08, 2021 8.555 8.609 8.555 8.593 237,353 +0.05(+0.54%)
Jun 07, 2021 8.547 8.563 8.524 8.547 217,473 -0.03(-0.36%)
Jun 04, 2021 8.563 8.585 8.540 8.578 214,865 +0.03(+0.36%)
Jun 03, 2021 8.494 8.555 8.479 8.547 284,352 +0.04(+0.45%)
Jun 02, 2021 8.494 8.547 8.486 8.509 223,883 +0.04(+0.45%)
Jun 01, 2021 8.517 8.523 8.471 8.471 258,154 -0.05(-0.54%)
May 28, 2021 8.471 8.524 8.456 8.517 295,745 +0.10(+1.18%)
May 27, 2021 8.463 8.494 8.410 8.417 176,989 -0.05(-0.63%)
May 26, 2021 8.448 8.494 8.448 8.471 191,139 +0.04(+0.45%)
May 25, 2021 8.471 8.486 8.425 8.433 231,545 -0.03(-0.36%)
May 24, 2021 8.402 8.463 8.348 8.463 243,812 +0.11(+1.28%)
May 21, 2021 8.417 8.441 8.349 8.356 207,412 -0.06(-0.73%)
May 20, 2021 8.440 8.458 8.395 8.417 225,878 -0.03(-0.31%)
May 19, 2021 8.352 8.466 8.345 8.443 334,001 +0.02(+0.18%)
May 18, 2021 8.443 8.459 8.398 8.428 397,672 -0.01(-0.09%)
May 17, 2021 8.292 8.436 8.276 8.436 331,205 +0.16(+1.93%)
May 14, 2021 8.223 8.292 8.185 8.276 288,072 +0.12(+1.49%)
May 13, 2021 8.102 8.200 8.102 8.155 319,227 +0.07(+0.85%)
May 12, 2021 8.200 8.246 8.056 8.087 476,302 -0.13(-1.57%)
May 11, 2021 8.231 8.231 8.155 8.216 370,391 -0.05(-0.55%)
May 10, 2021 8.383 8.398 8.254 8.261 414,035 -0.09(-1.09%)
May 07, 2021 8.367 8.421 8.337 8.352 306,107 +0.01(+0.09%)
May 06, 2021 8.345 8.375 8.314 8.345 396,285 +0.01(+0.09%)
May 05, 2021 8.330 8.352 8.304 8.337 247,613 +0.03(+0.37%)
May 04, 2021 8.254 8.322 8.181 8.307 323,767 +0.05(+0.64%)
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.