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 (%)
Sep 29, 2023 7.220 7.249 7.155 7.239 312,923 +0.06(+0.79%)
Sep 28, 2023 7.126 7.220 7.124 7.183 167,907 +0.02(+0.26%)
Sep 27, 2023 7.126 7.202 7.101 7.164 193,311 +0.06(+0.80%)
Sep 26, 2023 7.192 7.192 7.043 7.107 306,663 -0.10(-1.44%)
Sep 25, 2023 7.183 7.228 7.183 7.211 199,490 -0.02(-0.26%)
Sep 22, 2023 7.202 7.286 7.202 7.230 175,460 +0.04(+0.52%)
Sep 21, 2023 7.249 7.280 7.188 7.192 182,566 -0.08(-1.06%)
Sep 20, 2023 7.335 7.377 7.270 7.270 207,131 -0.03(-0.38%)
Sep 19, 2023 7.307 7.314 7.260 7.298 125,220 -0.01(-0.13%)
Sep 18, 2023 7.279 7.326 7.279 7.307 115,612 +0.03(+0.39%)
Sep 15, 2023 7.307 7.354 7.279 7.279 136,385 -0.07(-0.89%)
Sep 14, 2023 7.326 7.344 7.288 7.344 169,697 +0.07(+1.03%)
Sep 13, 2023 7.382 7.382 7.251 7.270 299,631 -0.10(-1.40%)
Sep 12, 2023 7.419 7.429 7.363 7.373 142,886 -0.06(-0.76%)
Sep 11, 2023 7.485 7.485 7.429 7.429 146,214 -0.02(-0.25%)
Sep 08, 2023 7.410 7.457 7.410 7.447 110,063 +0.05(+0.63%)
Sep 07, 2023 7.401 7.457 7.401 7.401 163,033 -0.06(-0.75%)
Sep 06, 2023 7.494 7.513 7.452 7.457 117,567 -0.06(-0.75%)
Sep 05, 2023 7.532 7.541 7.503 7.513 160,827 -0.03(-0.37%)
Sep 01, 2023 7.560 7.569 7.522 7.541 105,844 +0.00(+0.00%)
Aug 31, 2023 7.560 7.578 7.541 7.541 209,083 +0.01(+0.12%)
Aug 30, 2023 7.522 7.532 7.485 7.532 92,911 +0.04(+0.50%)
Aug 29, 2023 7.419 7.513 7.419 7.494 106,560 +0.07(+1.01%)
Aug 28, 2023 7.466 7.475 7.401 7.419 117,743 +0.00(+0.00%)
Aug 25, 2023 7.382 7.475 7.382 7.419 142,801 +0.05(+0.63%)
Aug 24, 2023 7.550 7.550 7.373 7.373 152,175 -0.15(-1.99%)
Aug 23, 2023 7.438 7.532 7.438 7.522 110,600 +0.08(+1.13%)
Aug 22, 2023 7.485 7.485 7.424 7.438 84,336 -0.01(-0.13%)
Aug 21, 2023 7.466 7.494 7.402 7.447 147,023 -0.02(-0.28%)
Aug 18, 2023 7.375 7.487 7.375 7.468 154,804 +0.06(+0.75%)
Aug 17, 2023 7.487 7.524 7.389 7.412 163,856 -0.07(-0.87%)
Aug 16, 2023 7.468 7.543 7.449 7.477 86,653 -0.01(-0.12%)
Aug 15, 2023 7.561 7.595 7.477 7.487 151,764 -0.11(-1.47%)
Aug 14, 2023 7.580 7.598 7.546 7.598 121,573 +0.03(+0.37%)
Aug 11, 2023 7.552 7.603 7.542 7.570 134,325 -0.03(-0.37%)
Aug 10, 2023 7.580 7.691 7.570 7.598 136,769 +0.03(+0.37%)
Aug 09, 2023 7.607 7.607 7.542 7.570 86,244 -0.02(-0.24%)
Aug 08, 2023 7.607 7.619 7.542 7.589 204,516 -0.05(-0.61%)
Aug 07, 2023 7.580 7.645 7.580 7.635 100,357 +0.08(+1.11%)
Aug 04, 2023 7.598 7.658 7.552 7.552 117,001 -0.04(-0.49%)
Aug 03, 2023 7.580 7.645 7.561 7.589 94,436 -0.01(-0.12%)
Aug 02, 2023 7.607 7.700 7.580 7.598 157,428 -0.07(-0.97%)
Aug 01, 2023 7.663 7.691 7.654 7.672 78,116 -0.01(-0.12%)
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%)
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.