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 (%)
Aug 31, 2022 7.947 8.007 7.870 7.896 170,743 +0.01(+0.11%)
Aug 30, 2022 8.033 8.033 7.870 7.887 147,032 -0.16(-2.02%)
Aug 29, 2022 7.964 8.067 7.956 8.050 117,046 +0.00(+0.00%)
Aug 26, 2022 8.340 8.342 8.041 8.050 122,397 -0.28(-3.38%)
Aug 25, 2022 8.212 8.332 8.212 8.332 91,675 +0.13(+1.56%)
Aug 24, 2022 8.084 8.226 8.075 8.204 88,524 +0.09(+1.16%)
Aug 23, 2022 8.007 8.118 7.990 8.110 128,524 +0.12(+1.56%)
Aug 22, 2022 8.002 8.018 7.934 7.985 144,928 -0.03(-0.42%)
Aug 19, 2022 8.163 8.177 8.010 8.019 184,213 -0.18(-2.17%)
Aug 18, 2022 8.231 8.264 8.163 8.197 111,463 -0.02(-0.21%)
Aug 17, 2022 8.273 8.290 8.171 8.214 153,903 -0.08(-0.92%)
Aug 16, 2022 8.349 8.392 8.273 8.290 224,938 -0.08(-1.01%)
Aug 15, 2022 8.366 8.392 8.324 8.375 152,824 -0.02(-0.20%)
Aug 12, 2022 8.273 8.392 8.249 8.392 233,337 +0.18(+2.17%)
Aug 11, 2022 8.264 8.307 8.197 8.214 135,940 -0.05(-0.62%)
Aug 10, 2022 8.171 8.264 8.163 8.264 151,018 +0.19(+2.42%)
Aug 09, 2022 8.053 8.070 7.993 8.070 87,050 +0.03(+0.42%)
Aug 08, 2022 7.976 8.103 7.976 8.036 105,076 +0.03(+0.32%)
Aug 05, 2022 8.163 8.214 7.985 8.010 216,704 -0.19(-2.38%)
Aug 04, 2022 8.273 8.273 8.188 8.205 113,778 -0.07(-0.82%)
Aug 03, 2022 8.163 8.290 8.137 8.273 200,715 +0.12(+1.46%)
Aug 02, 2022 8.231 8.231 8.113 8.154 225,818 -0.08(-0.93%)
Aug 01, 2022 8.027 8.231 7.975 8.231 210,889 +0.19(+2.32%)
Jul 29, 2022 8.010 8.044 7.968 8.044 207,530 +0.10(+1.28%)
Jul 28, 2022 7.993 8.039 7.908 7.942 391,116 -0.06(-0.74%)
Jul 27, 2022 7.976 8.083 7.942 8.002 223,267 +0.05(+0.64%)
Jul 26, 2022 7.892 8.053 7.841 7.951 146,934 +0.04(+0.54%)
Jul 25, 2022 7.908 7.976 7.858 7.908 169,469 +0.00(+0.00%)
Jul 22, 2022 7.985 8.019 7.858 7.908 143,057 -0.05(-0.64%)
Jul 21, 2022 7.968 8.070 7.934 7.959 271,485 -0.10(-1.20%)
Jul 20, 2022 7.703 8.106 7.652 8.056 551,170 +0.38(+4.93%)
Jul 19, 2022 7.627 7.711 7.602 7.678 120,897 +0.12(+1.56%)
Jul 18, 2022 7.526 7.644 7.493 7.560 315,632 +0.08(+1.12%)
Jul 15, 2022 7.299 7.518 7.299 7.476 163,851 +0.18(+2.54%)
Jul 14, 2022 7.257 7.299 7.139 7.291 98,112 +0.01(+0.12%)
Jul 13, 2022 7.215 7.291 7.186 7.282 115,618 +0.00(+0.00%)
Jul 12, 2022 7.274 7.333 7.240 7.282 167,945 +0.02(+0.23%)
Jul 11, 2022 7.232 7.308 7.190 7.265 205,530 +0.03(+0.47%)
Jul 08, 2022 7.274 7.324 7.181 7.232 224,488 -0.04(-0.58%)
Jul 07, 2022 7.190 7.308 7.190 7.274 149,312 +0.12(+1.65%)
Jul 06, 2022 7.173 7.190 7.097 7.156 206,764 +0.00(+0.00%)
Jul 05, 2022 7.106 7.198 7.022 7.156 227,579 +0.02(+0.24%)
Jul 01, 2022 7.038 7.148 7.038 7.139 172,253 +0.09(+1.31%)
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%)
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.