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 )

8.495 +0.035 (+0.41%)
Streaming Delayed Price Updated: 10:00 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 (%)
Sep 30, 2020 6.930 6.988 6.909 6.909 498,008 +0.02(+0.31%)
Sep 29, 2020 6.894 6.916 6.829 6.887 400,491 -0.03(-0.42%)
Sep 28, 2020 6.988 7.002 6.909 6.916 330,456 -0.01(-0.21%)
Sep 25, 2020 6.844 6.930 6.793 6.930 252,664 +0.09(+1.27%)
Sep 24, 2020 6.887 6.918 6.692 6.844 984,327 -0.09(-1.25%)
Sep 23, 2020 7.096 7.096 6.909 6.930 367,657 -0.15(-2.14%)
Sep 22, 2020 7.096 7.111 7.031 7.082 276,181 +0.01(+0.16%)
Sep 21, 2020 7.013 7.092 6.935 7.070 651,147 +0.00(+0.00%)
Sep 18, 2020 7.135 7.156 7.049 7.070 356,671 -0.08(-1.10%)
Sep 17, 2020 7.128 7.171 7.063 7.149 323,133 -0.05(-0.70%)
Sep 16, 2020 7.214 7.228 7.178 7.199 225,092 +0.01(+0.10%)
Sep 15, 2020 7.142 7.221 7.138 7.192 273,407 +0.09(+1.31%)
Sep 14, 2020 7.120 7.171 7.092 7.099 246,893 +0.02(+0.30%)
Sep 11, 2020 7.092 7.118 7.035 7.077 275,704 +0.01(+0.10%)
Sep 10, 2020 7.206 7.221 7.049 7.070 324,128 -0.10(-1.40%)
Sep 09, 2020 7.070 7.192 7.056 7.171 447,265 +0.16(+2.25%)
Sep 08, 2020 7.042 7.077 6.970 7.013 278,016 -0.12(-1.71%)
Sep 04, 2020 7.113 7.221 6.970 7.135 461,927 +0.04(+0.50%)
Sep 03, 2020 7.364 7.370 6.927 7.099 1,026,090 -0.28(-3.79%)
Sep 02, 2020 7.414 7.414 7.343 7.378 348,658 -0.03(-0.39%)
Sep 01, 2020 7.350 7.407 7.343 7.407 274,541 +0.05(+0.68%)
Aug 31, 2020 7.357 7.357 7.321 7.357 293,669 +0.01(+0.10%)
Aug 28, 2020 7.328 7.350 7.307 7.350 135,967 +0.01(+0.10%)
Aug 27, 2020 7.307 7.343 7.296 7.343 229,143 +0.04(+0.49%)
Aug 26, 2020 7.314 7.314 7.278 7.307 302,707 +0.01(+0.20%)
Aug 25, 2020 7.378 7.378 7.275 7.292 465,547 -0.09(-1.17%)
Aug 24, 2020 7.335 7.378 7.328 7.378 248,089 +0.06(+0.78%)
Aug 21, 2020 7.321 7.350 7.300 7.321 271,098 +0.00(+0.06%)
Aug 20, 2020 7.253 7.338 7.253 7.317 204,525 +0.02(+0.29%)
Aug 19, 2020 7.295 7.317 7.288 7.295 284,965 +0.00(+0.00%)
Aug 18, 2020 7.267 7.310 7.246 7.295 440,734 +0.05(+0.69%)
Aug 17, 2020 7.246 7.288 7.231 7.246 302,666 +0.01(+0.20%)
Aug 14, 2020 7.239 7.239 7.217 7.231 132,479 -0.01(-0.10%)
Aug 13, 2020 7.217 7.239 7.217 7.239 219,288 +0.03(+0.39%)
Aug 12, 2020 7.210 7.243 7.175 7.210 319,741 +0.03(+0.40%)
Aug 11, 2020 7.210 7.217 7.160 7.182 307,842 +0.04(+0.50%)
Aug 10, 2020 7.139 7.167 7.111 7.146 320,228 +0.04(+0.50%)
Aug 07, 2020 7.153 7.175 7.096 7.111 378,592 -0.04(-0.50%)
Aug 06, 2020 7.118 7.160 7.111 7.146 161,677 +0.03(+0.40%)
Aug 05, 2020 7.096 7.125 7.068 7.118 256,482 +0.04(+0.50%)
Aug 04, 2020 7.054 7.096 7.054 7.082 277,982 +0.00(+0.00%)
Aug 03, 2020 7.025 7.103 7.022 7.082 331,819 +0.06(+0.81%)
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%)
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.