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: 4:10 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, 2023 7.710 7.719 7.654 7.682 151,672 +0.02(+0.24%)
Jul 28, 2023 7.682 7.735 7.645 7.663 260,029 -0.01(-0.12%)
Jul 27, 2023 7.728 7.756 7.654 7.672 162,603 -0.03(-0.36%)
Jul 26, 2023 7.737 7.751 7.682 7.700 131,885 -0.04(-0.48%)
Jul 25, 2023 7.756 7.765 7.710 7.737 107,979 +0.00(+0.00%)
Jul 24, 2023 7.747 7.784 7.713 7.737 137,979 -0.01(-0.12%)
Jul 21, 2023 7.765 7.775 7.691 7.747 83,040 +0.03(+0.34%)
Jul 20, 2023 7.795 7.804 7.698 7.721 145,229 -0.07(-0.95%)
Jul 19, 2023 7.767 7.804 7.748 7.795 143,084 +0.06(+0.84%)
Jul 18, 2023 7.702 7.739 7.684 7.730 161,782 +0.03(+0.36%)
Jul 17, 2023 7.739 7.739 7.665 7.702 86,983 -0.02(-0.24%)
Jul 14, 2023 7.739 7.748 7.712 7.721 63,999 -0.01(-0.12%)
Jul 13, 2023 7.748 7.753 7.712 7.730 130,944 +0.00(+0.00%)
Jul 12, 2023 7.702 7.748 7.702 7.730 121,138 +0.06(+0.84%)
Jul 11, 2023 7.739 7.739 7.638 7.665 114,088 -0.05(-0.60%)
Jul 10, 2023 7.638 7.721 7.619 7.712 70,670 +0.08(+1.09%)
Jul 07, 2023 7.647 7.689 7.624 7.629 101,106 -0.01(-0.12%)
Jul 06, 2023 7.647 7.665 7.582 7.638 113,252 -0.08(-1.08%)
Jul 05, 2023 7.665 7.721 7.610 7.721 141,643 +0.06(+0.84%)
Jul 03, 2023 7.638 7.656 7.592 7.656 82,368 +0.07(+0.97%)
Jun 30, 2023 7.638 7.730 7.582 7.582 298,281 +0.01(+0.12%)
Jun 29, 2023 7.546 7.573 7.527 7.573 96,546 +0.03(+0.37%)
Jun 28, 2023 7.546 7.555 7.509 7.546 111,032 +0.02(+0.25%)
Jun 27, 2023 7.481 7.527 7.463 7.527 80,757 +0.06(+0.74%)
Jun 26, 2023 7.481 7.546 7.467 7.472 98,776 -0.05(-0.61%)
Jun 23, 2023 7.518 7.546 7.490 7.518 105,368 -0.01(-0.12%)
Jun 22, 2023 7.629 7.647 7.499 7.527 318,036 -0.11(-1.45%)
Jun 21, 2023 7.675 7.698 7.618 7.638 131,093 -0.04(-0.51%)
Jun 20, 2023 7.658 7.695 7.640 7.677 162,402 +0.02(+0.24%)
Jun 16, 2023 7.704 7.750 7.658 7.658 151,849 +0.02(+0.24%)
Jun 15, 2023 7.677 7.695 7.640 7.640 175,909 -0.09(-1.18%)
Jun 14, 2023 7.585 7.732 7.540 7.732 323,159 +0.17(+2.30%)
Jun 13, 2023 7.512 7.585 7.498 7.558 270,225 +0.07(+0.98%)
Jun 12, 2023 7.466 7.484 7.457 7.484 153,483 +0.04(+0.49%)
Jun 09, 2023 7.448 7.470 7.425 7.448 145,895 +0.04(+0.49%)
Jun 08, 2023 7.365 7.411 7.356 7.411 174,674 +0.06(+0.87%)
Jun 07, 2023 7.429 7.457 7.310 7.347 306,736 -0.05(-0.62%)
Jun 06, 2023 7.365 7.429 7.338 7.393 368,776 +0.04(+0.50%)
Jun 05, 2023 7.274 7.374 7.260 7.356 379,393 +0.08(+1.13%)
Jun 02, 2023 7.237 7.274 7.200 7.274 515,058 +0.11(+1.53%)
Jun 01, 2023 7.145 7.181 7.118 7.164 162,704 +0.03(+0.39%)
May 31, 2023 7.164 7.164 7.081 7.136 260,107 -0.03(-0.38%)
May 30, 2023 7.219 7.255 7.136 7.164 130,210 -0.03(-0.38%)
May 26, 2023 7.219 7.255 7.154 7.191 233,235 +0.00(+0.00%)
May 25, 2023 7.173 7.219 7.145 7.191 149,926 +0.05(+0.77%)
May 24, 2023 7.145 7.164 7.081 7.136 111,122 -0.02(-0.26%)
May 23, 2023 7.191 7.228 7.127 7.154 133,589 -0.04(-0.51%)
May 22, 2023 7.209 7.237 7.191 7.191 173,362 -0.04(-0.51%)
May 19, 2023 7.255 7.264 7.196 7.228 189,320 +0.01(+0.10%)
May 18, 2023 7.184 7.225 7.173 7.220 218,994 +0.01(+0.13%)
May 17, 2023 7.157 7.220 7.139 7.211 125,897 +0.05(+0.76%)
May 16, 2023 7.184 7.198 7.157 7.157 187,195 -0.01(-0.13%)
May 15, 2023 7.202 7.202 7.139 7.166 106,042 +0.00(+0.00%)
May 12, 2023 7.193 7.243 7.148 7.166 113,163 -0.01(-0.13%)
May 11, 2023 7.148 7.202 7.111 7.175 150,705 +0.03(+0.38%)
May 10, 2023 7.148 7.220 7.104 7.148 435,922 +0.03(+0.38%)
May 09, 2023 7.130 7.134 7.093 7.120 81,781 -0.01(-0.13%)
May 08, 2023 7.193 7.193 7.102 7.130 151,278 -0.03(-0.38%)
May 05, 2023 7.075 7.184 7.075 7.157 169,786 +0.13(+1.81%)
May 04, 2023 7.084 7.089 7.002 7.030 139,374 -0.06(-0.90%)
May 03, 2023 7.102 7.180 7.093 7.093 105,063 -0.04(-0.51%)
May 02, 2023 7.166 7.166 7.059 7.130 128,557 -0.06(-0.82%)
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.