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 )

8.515 +0.055 (+0.65%)
Streaming Delayed Price Updated: 10:48 AM 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 (%)
May 22, 2024 8.435 8.505 8.435 8.465 137,176 +0.00(+0.00%)
May 21, 2024 8.415 8.465 8.415 8.465 101,903 +0.06(+0.71%)
May 20, 2024 8.415 8.435 8.391 8.405 116,424 +0.02(+0.24%)
May 17, 2024 8.415 8.435 8.361 8.386 82,532 -0.01(-0.12%)
May 16, 2024 8.465 8.485 8.395 8.395 122,967 -0.06(-0.70%)
May 15, 2024 8.435 8.470 8.410 8.455 166,134 +0.04(+0.47%)
May 14, 2024 8.376 8.425 8.366 8.415 92,049 +0.06(+0.71%)
May 13, 2024 8.386 8.386 8.336 8.356 144,442 -0.02(-0.24%)
May 10, 2024 8.386 8.390 8.366 8.376 106,251 -0.01(-0.12%)
May 09, 2024 8.376 8.386 8.356 8.386 58,643 +0.03(+0.36%)
May 08, 2024 8.366 8.386 8.336 8.356 85,050 -0.02(-0.24%)
May 07, 2024 8.366 8.386 8.326 8.376 126,260 +0.03(+0.36%)
May 06, 2024 8.257 8.386 8.237 8.346 133,194 +0.09(+1.08%)
May 03, 2024 8.266 8.276 8.187 8.257 121,247 +0.08(+0.97%)
May 02, 2024 8.157 8.187 8.108 8.177 113,020 +0.05(+0.61%)
May 01, 2024 8.108 8.187 8.098 8.127 184,922 -0.01(-0.12%)
Apr 30, 2024 8.118 8.147 8.098 8.137 126,892 +0.02(+0.24%)
Apr 29, 2024 8.127 8.137 8.078 8.118 189,423 -0.01(-0.12%)
Apr 26, 2024 8.108 8.187 8.095 8.127 215,234 +0.07(+0.86%)
Apr 25, 2024 8.167 8.202 8.033 8.058 166,322 -0.16(-1.93%)
Apr 24, 2024 8.286 8.286 8.192 8.217 94,280 -0.04(-0.48%)
Apr 23, 2024 8.207 8.286 8.207 8.257 162,713 +0.02(+0.24%)
Apr 22, 2024 8.118 8.237 8.118 8.237 172,873 +0.14(+1.78%)
Apr 19, 2024 8.171 8.173 8.093 8.093 170,404 -0.06(-0.72%)
Apr 18, 2024 8.152 8.191 8.127 8.152 156,361 +0.02(+0.24%)
Apr 17, 2024 8.191 8.191 8.112 8.132 152,944 -0.01(-0.12%)
Apr 16, 2024 8.162 8.162 8.122 8.142 202,827 +0.03(+0.36%)
Apr 15, 2024 8.290 8.290 8.103 8.112 195,505 -0.12(-1.44%)
Apr 12, 2024 8.280 8.299 8.221 8.230 188,161 -0.08(-0.95%)
Apr 11, 2024 8.270 8.329 8.250 8.309 211,028 +0.04(+0.48%)
Apr 10, 2024 8.290 8.290 8.235 8.270 304,986 -0.04(-0.47%)
Apr 09, 2024 8.270 8.319 8.260 8.309 380,143 +0.05(+0.60%)
Apr 08, 2024 8.191 8.270 8.181 8.260 278,446 +0.06(+0.72%)
Apr 05, 2024 8.142 8.221 8.132 8.201 191,012 +0.05(+0.60%)
Apr 04, 2024 8.211 8.260 8.152 8.152 297,241 -0.06(-0.72%)
Apr 03, 2024 8.132 8.240 8.130 8.211 185,440 +0.05(+0.60%)
Apr 02, 2024 8.171 8.181 8.093 8.162 240,341 -0.06(-0.72%)
Apr 01, 2024 8.221 8.250 8.162 8.221 280,105 +0.00(+0.00%)
Mar 28, 2024 8.240 8.280 8.211 8.221 188,955 -0.02(-0.24%)
Mar 27, 2024 8.221 8.245 8.162 8.240 295,736 +0.02(+0.24%)
Mar 26, 2024 8.230 8.260 8.211 8.221 122,237 -0.02(-0.24%)
Mar 25, 2024 8.191 8.260 8.186 8.240 117,045 +0.01(+0.12%)
Mar 22, 2024 8.250 8.260 8.181 8.230 206,986 +0.00(+0.00%)
Mar 21, 2024 8.329 8.329 8.221 8.230 277,007 -0.06(-0.71%)
Mar 20, 2024 8.240 8.290 8.221 8.290 167,334 +0.08(+0.93%)
Mar 19, 2024 8.144 8.223 8.135 8.213 167,911 +0.05(+0.60%)
Mar 18, 2024 8.174 8.174 8.096 8.164 365,913 +0.00(+0.00%)
Mar 15, 2024 8.193 8.218 8.115 8.164 143,892 -0.05(-0.60%)
Mar 14, 2024 8.262 8.272 8.203 8.213 172,172 -0.03(-0.36%)
Mar 13, 2024 8.252 8.262 8.203 8.242 151,187 +0.00(+0.00%)
Mar 12, 2024 8.203 8.257 8.183 8.242 91,809 +0.04(+0.48%)
Mar 11, 2024 8.193 8.213 8.164 8.203 150,114 +0.00(+0.00%)
Mar 08, 2024 8.262 8.262 8.144 8.203 192,646 -0.04(-0.47%)
Mar 07, 2024 8.252 8.281 8.218 8.242 182,091 +0.02(+0.24%)
Mar 06, 2024 8.193 8.272 8.193 8.223 108,889 +0.05(+0.60%)
Mar 05, 2024 8.213 8.242 8.149 8.174 143,830 -0.04(-0.48%)
Mar 04, 2024 8.184 8.242 8.180 8.213 162,927 +0.03(+0.36%)
Mar 01, 2024 8.144 8.203 8.134 8.184 146,290 +0.04(+0.48%)
Feb 29, 2024 8.193 8.213 8.115 8.144 140,172 +0.02(+0.24%)
Feb 28, 2024 8.125 8.130 8.076 8.125 124,906 +0.00(+0.00%)
Feb 27, 2024 8.115 8.144 8.096 8.125 142,324 -0.01(-0.12%)
Feb 26, 2024 8.144 8.154 8.115 8.135 141,405 +0.01(+0.12%)
Feb 23, 2024 8.125 8.164 8.042 8.125 204,645 +0.05(+0.61%)
Feb 22, 2024 8.125 8.144 8.076 8.076 174,800 +0.01(+0.12%)
Feb 21, 2024 8.037 8.125 8.037 8.066 112,196 +0.02(+0.22%)
Feb 20, 2024 8.078 8.107 8.015 8.049 223,927 -0.03(-0.36%)
Feb 16, 2024 8.107 8.107 8.059 8.078 101,540 -0.05(-0.60%)
Feb 15, 2024 8.097 8.141 8.097 8.126 127,668 +0.04(+0.48%)
Feb 14, 2024 8.049 8.088 8.039 8.088 153,021 +0.08(+0.97%)
Feb 13, 2024 7.971 8.039 7.971 8.010 263,692 -0.04(-0.48%)
Feb 12, 2024 8.010 8.088 8.010 8.049 157,735 +0.02(+0.24%)
Feb 09, 2024 8.010 8.039 8.005 8.029 108,926 +0.03(+0.36%)
Feb 08, 2024 7.981 8.020 7.952 8.000 180,922 +0.01(+0.12%)
Feb 07, 2024 7.971 8.039 7.932 7.990 245,196 +0.04(+0.49%)
Feb 06, 2024 7.835 7.966 7.835 7.952 426,752 +0.13(+1.61%)
Feb 05, 2024 7.796 7.835 7.777 7.825 194,588 +0.02(+0.25%)
Feb 02, 2024 7.796 7.816 7.719 7.806 187,370 +0.01(+0.12%)
Feb 01, 2024 7.719 7.806 7.719 7.796 221,448 +0.06(+0.75%)
Jan 31, 2024 7.728 7.767 7.719 7.738 227,965 -0.01(-0.13%)
Jan 30, 2024 7.738 7.767 7.719 7.748 160,415 -0.02(-0.25%)
Jan 29, 2024 7.709 7.767 7.709 7.767 166,782 +0.06(+0.76%)
Jan 26, 2024 7.699 7.738 7.699 7.709 153,429 -0.01(-0.13%)
Jan 25, 2024 7.719 7.728 7.709 7.719 250,612 +0.01(+0.13%)
Jan 24, 2024 7.738 7.748 7.699 7.709 214,117 +0.02(+0.25%)
Jan 23, 2024 7.709 7.733 7.670 7.689 302,789 -0.05(-0.63%)
Jan 22, 2024 7.728 7.757 7.660 7.738 310,303 +0.04(+0.48%)
Jan 19, 2024 7.711 7.740 7.701 7.701 168,603 -0.01(-0.13%)
Jan 18, 2024 7.701 7.730 7.687 7.711 167,262 +0.04(+0.50%)
Jan 17, 2024 7.643 7.682 7.614 7.672 120,076 +0.03(+0.38%)
Jan 16, 2024 7.692 7.711 7.619 7.643 108,703 -0.04(-0.50%)
Jan 12, 2024 7.595 7.701 7.595 7.682 114,840 +0.03(+0.38%)
Jan 11, 2024 7.595 7.692 7.537 7.653 257,011 +0.07(+0.89%)
Jan 10, 2024 7.547 7.586 7.528 7.586 123,967 +0.05(+0.64%)
Jan 09, 2024 7.518 7.547 7.470 7.537 118,103 -0.01(-0.13%)
Jan 08, 2024 7.431 7.547 7.412 7.547 113,923 +0.10(+1.29%)
Jan 05, 2024 7.460 7.480 7.412 7.451 118,608 +0.00(+0.00%)
Jan 04, 2024 7.422 7.470 7.287 7.451 221,814 -0.01(-0.13%)
Jan 03, 2024 7.508 7.508 7.431 7.460 123,655 -0.04(-0.51%)
Jan 02, 2024 7.518 7.528 7.470 7.499 133,066 -0.06(-0.77%)
Dec 29, 2023 7.528 7.557 7.470 7.557 360,181 +0.05(+0.64%)
Dec 28, 2023 7.508 7.528 7.494 7.508 159,931 -0.02(-0.26%)
Dec 27, 2023 7.547 7.547 7.480 7.528 225,853 -0.01(-0.13%)
Dec 26, 2023 7.508 7.566 7.499 7.537 133,827 +0.03(+0.39%)
Dec 22, 2023 7.537 7.576 7.494 7.508 213,767 -0.01(-0.13%)
Dec 21, 2023 7.470 7.566 7.470 7.518 194,013 +0.05(+0.62%)
Dec 20, 2023 7.510 7.587 7.462 7.472 174,047 -0.08(-1.01%)
Dec 19, 2023 7.577 7.606 7.510 7.548 182,746 +0.02(+0.25%)
Dec 18, 2023 7.539 7.587 7.510 7.529 162,864 -0.01(-0.13%)
Dec 15, 2023 7.587 7.587 7.529 7.539 89,204 -0.09(-1.13%)
Dec 14, 2023 7.635 7.644 7.572 7.625 144,410 +0.01(+0.13%)
Dec 13, 2023 7.539 7.620 7.520 7.615 89,233 +0.10(+1.27%)
Dec 12, 2023 7.510 7.529 7.491 7.520 115,060 +0.03(+0.38%)
Dec 11, 2023 7.434 7.509 7.376 7.491 172,075 +0.03(+0.38%)
Dec 08, 2023 7.462 7.479 7.395 7.462 231,573 -0.03(-0.45%)
Dec 07, 2023 7.472 7.510 7.443 7.496 115,561 +0.02(+0.32%)
Dec 06, 2023 7.491 7.510 7.438 7.472 104,211 +0.01(+0.13%)
Dec 05, 2023 7.434 7.481 7.434 7.462 115,546 -0.01(-0.13%)
Dec 04, 2023 7.577 7.587 7.434 7.472 196,132 -0.13(-1.70%)
Dec 01, 2023 7.625 7.644 7.568 7.601 205,107 -0.02(-0.31%)
Nov 30, 2023 7.615 7.644 7.587 7.625 155,153 +0.00(+0.00%)
Nov 29, 2023 7.673 7.684 7.577 7.625 188,699 -0.01(-0.13%)
Nov 28, 2023 7.663 7.702 7.625 7.635 96,859 -0.01(-0.13%)
Nov 27, 2023 7.635 7.644 7.577 7.644 132,898 +0.01(+0.13%)
Nov 24, 2023 7.635 7.654 7.614 7.635 32,540 +0.01(+0.13%)
Nov 22, 2023 7.644 7.658 7.601 7.625 119,032 +0.00(+0.00%)
Nov 21, 2023 7.501 7.625 7.491 7.625 263,284 +0.09(+1.24%)
Nov 20, 2023 7.474 7.541 7.455 7.531 184,438 +0.01(+0.13%)
Nov 17, 2023 7.474 7.531 7.427 7.522 103,324 +0.08(+1.02%)
Nov 16, 2023 7.370 7.465 7.360 7.446 115,959 +0.06(+0.77%)
Nov 15, 2023 7.417 7.446 7.389 7.389 129,243 -0.03(-0.38%)
Nov 14, 2023 7.417 7.503 7.398 7.417 188,447 +0.05(+0.64%)
Nov 13, 2023 7.332 7.398 7.332 7.370 94,326 +0.04(+0.52%)
Nov 10, 2023 7.275 7.332 7.256 7.332 78,999 +0.11(+1.58%)
Nov 09, 2023 7.313 7.313 7.208 7.218 54,267 -0.06(-0.78%)
Nov 08, 2023 7.360 7.360 7.256 7.275 118,132 -0.06(-0.78%)
Nov 07, 2023 7.227 7.360 7.218 7.332 129,141 +0.08(+1.05%)
Nov 06, 2023 7.322 7.322 7.227 7.256 69,155 -0.02(-0.26%)
Nov 03, 2023 7.370 7.436 7.256 7.275 194,948 -0.07(-0.91%)
Nov 02, 2023 7.284 7.341 7.237 7.341 112,231 +0.11(+1.58%)
Nov 01, 2023 7.066 7.256 7.025 7.227 169,021 +0.18(+2.56%)
Oct 31, 2023 7.056 7.075 6.992 7.047 118,646 +0.04(+0.54%)
Oct 30, 2023 6.905 7.009 6.905 7.009 108,976 +0.16(+2.36%)
Oct 27, 2023 6.914 6.952 6.838 6.848 102,121 -0.07(-0.96%)
Oct 26, 2023 7.037 7.052 6.857 6.914 305,421 -0.15(-2.15%)
Oct 25, 2023 7.151 7.151 7.037 7.066 102,987 -0.09(-1.20%)
Oct 24, 2023 7.218 7.256 7.109 7.151 165,354 -0.02(-0.26%)
Oct 23, 2023 7.227 7.313 7.151 7.170 242,993 -0.06(-0.79%)
Oct 20, 2023 7.294 7.341 7.213 7.227 235,696 -0.07(-0.94%)
Oct 19, 2023 7.371 7.390 7.296 7.296 187,683 -0.08(-1.15%)
Oct 18, 2023 7.220 7.433 7.159 7.381 997,494 +0.15(+2.09%)
Oct 17, 2023 7.258 7.268 7.202 7.230 123,172 -0.05(-0.65%)
Oct 16, 2023 7.230 7.286 7.221 7.277 128,644 +0.07(+0.91%)
Oct 13, 2023 7.305 7.315 7.192 7.211 107,000 -0.05(-0.65%)
Oct 12, 2023 7.296 7.296 7.188 7.258 92,163 +0.00(+0.00%)
Oct 11, 2023 7.343 7.362 7.239 7.258 148,985 -0.05(-0.65%)
Oct 10, 2023 7.286 7.348 7.279 7.305 162,106 +0.02(+0.26%)
Oct 09, 2023 7.268 7.296 7.220 7.286 141,373 +0.03(+0.39%)
Oct 06, 2023 7.107 7.267 7.098 7.258 186,564 +0.15(+2.12%)
Oct 05, 2023 7.202 7.239 7.051 7.107 176,408 -0.11(-1.57%)
Oct 04, 2023 7.173 7.220 7.117 7.220 148,766 +0.03(+0.39%)
Oct 03, 2023 7.239 7.258 7.164 7.192 121,979 -0.07(-0.91%)
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.