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 )

8.440 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2024 8.180 8.210 8.160 8.200 125,924 +0.02(+0.24%)
Apr 29, 2024 8.190 8.200 8.140 8.180 187,978 -0.01(-0.12%)
Apr 26, 2024 8.170 8.250 8.157 8.190 213,592 +0.07(+0.86%)
Apr 25, 2024 8.230 8.265 8.095 8.120 165,053 -0.16(-1.93%)
Apr 24, 2024 8.350 8.350 8.255 8.280 93,561 -0.04(-0.48%)
Apr 23, 2024 8.270 8.350 8.270 8.320 161,472 +0.02(+0.24%)
Apr 22, 2024 8.180 8.300 8.180 8.300 171,554 +0.15(+1.78%)
Apr 19, 2024 8.234 8.236 8.155 8.155 169,104 -0.06(-0.72%)
Apr 18, 2024 8.214 8.254 8.190 8.214 155,167 +0.02(+0.24%)
Apr 17, 2024 8.254 8.254 8.175 8.195 151,777 -0.01(-0.12%)
Apr 16, 2024 8.224 8.224 8.185 8.204 201,279 +0.03(+0.36%)
Apr 15, 2024 8.353 8.353 8.165 8.175 194,013 -0.12(-1.44%)
Apr 12, 2024 8.343 8.363 8.284 8.294 186,725 -0.08(-0.95%)
Apr 11, 2024 8.333 8.393 8.314 8.373 209,417 +0.04(+0.48%)
Apr 10, 2024 8.353 8.353 8.299 8.333 302,658 -0.04(-0.47%)
Apr 09, 2024 8.333 8.383 8.324 8.373 377,242 +0.05(+0.60%)
Apr 08, 2024 8.254 8.333 8.244 8.324 276,321 +0.06(+0.72%)
Apr 05, 2024 8.204 8.284 8.195 8.264 189,554 +0.05(+0.60%)
Apr 04, 2024 8.274 8.324 8.214 8.214 294,973 -0.06(-0.72%)
Apr 03, 2024 8.195 8.304 8.193 8.274 184,025 +0.05(+0.60%)
Apr 02, 2024 8.234 8.244 8.155 8.224 238,506 -0.06(-0.72%)
Apr 01, 2024 8.284 8.314 8.224 8.284 277,967 +0.00(+0.00%)
Mar 28, 2024 8.304 8.343 8.274 8.284 187,513 -0.02(-0.24%)
Mar 27, 2024 8.284 8.309 8.224 8.304 293,479 +0.02(+0.24%)
Mar 26, 2024 8.294 8.324 8.274 8.284 121,304 -0.02(-0.24%)
Mar 25, 2024 8.254 8.324 8.249 8.304 116,151 +0.01(+0.12%)
Mar 22, 2024 8.314 8.324 8.244 8.294 205,406 +0.00(+0.00%)
Mar 21, 2024 8.393 8.393 8.284 8.294 274,893 -0.06(-0.71%)
Mar 20, 2024 8.304 8.353 8.284 8.353 166,057 +0.08(+0.93%)
Mar 19, 2024 8.207 8.286 8.197 8.276 166,630 +0.05(+0.60%)
Mar 18, 2024 8.237 8.237 8.158 8.227 363,120 +0.00(+0.00%)
Mar 15, 2024 8.256 8.282 8.178 8.227 142,794 -0.05(-0.60%)
Mar 14, 2024 8.325 8.335 8.266 8.276 170,858 -0.03(-0.36%)
Mar 13, 2024 8.315 8.325 8.266 8.306 150,033 +0.00(+0.00%)
Mar 12, 2024 8.266 8.320 8.246 8.306 91,108 +0.04(+0.48%)
Mar 11, 2024 8.256 8.276 8.227 8.266 148,968 +0.00(+0.00%)
Mar 08, 2024 8.325 8.325 8.207 8.266 191,176 -0.04(-0.47%)
Mar 07, 2024 8.315 8.345 8.281 8.306 180,701 +0.02(+0.24%)
Mar 06, 2024 8.256 8.336 8.256 8.286 108,058 +0.05(+0.60%)
Mar 05, 2024 8.276 8.306 8.212 8.237 142,732 -0.04(-0.48%)
Mar 04, 2024 8.246 8.306 8.243 8.276 161,684 +0.03(+0.36%)
Mar 01, 2024 8.207 8.266 8.197 8.246 145,174 +0.04(+0.48%)
Feb 29, 2024 8.256 8.276 8.178 8.207 139,102 +0.02(+0.24%)
Feb 28, 2024 8.187 8.192 8.138 8.187 123,953 +0.00(+0.00%)
Feb 27, 2024 8.178 8.207 8.158 8.187 141,238 -0.01(-0.12%)
Feb 26, 2024 8.207 8.217 8.178 8.197 140,325 +0.01(+0.12%)
Feb 23, 2024 8.187 8.227 8.104 8.187 203,084 +0.05(+0.61%)
Feb 22, 2024 8.187 8.207 8.138 8.138 173,466 +0.01(+0.12%)
Feb 21, 2024 8.099 8.187 8.099 8.128 111,340 +0.02(+0.22%)
Feb 20, 2024 8.140 8.169 8.076 8.111 222,218 -0.03(-0.36%)
Feb 16, 2024 8.169 8.169 8.120 8.140 100,765 -0.05(-0.60%)
Feb 15, 2024 8.160 8.204 8.160 8.189 126,694 +0.04(+0.48%)
Feb 14, 2024 8.111 8.150 8.101 8.150 151,854 +0.08(+0.97%)
Feb 13, 2024 8.032 8.101 8.032 8.071 261,679 -0.04(-0.48%)
Feb 12, 2024 8.071 8.150 8.071 8.111 156,531 +0.02(+0.24%)
Feb 09, 2024 8.071 8.101 8.067 8.091 108,095 +0.03(+0.36%)
Feb 08, 2024 8.042 8.081 8.013 8.062 179,542 +0.01(+0.12%)
Feb 07, 2024 8.032 8.101 7.993 8.052 243,325 +0.04(+0.49%)
Feb 06, 2024 7.895 8.027 7.895 8.013 423,495 +0.13(+1.61%)
Feb 05, 2024 7.856 7.895 7.837 7.886 193,103 +0.02(+0.25%)
Feb 02, 2024 7.856 7.876 7.778 7.866 185,940 +0.01(+0.12%)
Feb 01, 2024 7.778 7.866 7.778 7.856 219,758 +0.06(+0.75%)
Jan 31, 2024 7.788 7.827 7.778 7.798 226,225 -0.01(-0.13%)
Jan 30, 2024 7.798 7.827 7.778 7.807 159,190 -0.02(-0.25%)
Jan 29, 2024 7.768 7.827 7.768 7.827 165,509 +0.06(+0.76%)
Jan 26, 2024 7.758 7.798 7.758 7.768 152,258 -0.01(-0.13%)
Jan 25, 2024 7.778 7.788 7.768 7.778 248,699 +0.01(+0.13%)
Jan 24, 2024 7.798 7.807 7.758 7.768 212,482 +0.02(+0.25%)
Jan 23, 2024 7.768 7.793 7.729 7.749 300,479 -0.05(-0.63%)
Jan 22, 2024 7.788 7.817 7.719 7.798 307,935 +0.04(+0.48%)
Jan 19, 2024 7.770 7.799 7.760 7.760 167,316 -0.01(-0.12%)
Jan 18, 2024 7.760 7.790 7.746 7.770 165,985 +0.04(+0.50%)
Jan 17, 2024 7.702 7.741 7.673 7.731 119,160 +0.03(+0.38%)
Jan 16, 2024 7.751 7.770 7.678 7.702 107,874 -0.04(-0.50%)
Jan 12, 2024 7.654 7.760 7.654 7.741 113,964 +0.03(+0.38%)
Jan 11, 2024 7.654 7.751 7.595 7.712 255,050 +0.07(+0.89%)
Jan 10, 2024 7.605 7.644 7.586 7.644 123,021 +0.05(+0.64%)
Jan 09, 2024 7.576 7.605 7.527 7.595 117,202 -0.01(-0.13%)
Jan 08, 2024 7.489 7.605 7.469 7.605 113,053 +0.10(+1.29%)
Jan 05, 2024 7.518 7.537 7.469 7.508 117,703 +0.00(+0.00%)
Jan 04, 2024 7.479 7.527 7.343 7.508 220,121 -0.01(-0.13%)
Jan 03, 2024 7.566 7.566 7.489 7.518 122,711 -0.04(-0.51%)
Jan 02, 2024 7.576 7.586 7.527 7.556 132,050 -0.06(-0.77%)
Dec 29, 2023 7.586 7.615 7.528 7.615 357,432 +0.05(+0.64%)
Dec 28, 2023 7.566 7.586 7.552 7.566 158,710 -0.02(-0.26%)
Dec 27, 2023 7.605 7.605 7.537 7.586 224,130 -0.01(-0.13%)
Dec 26, 2023 7.566 7.624 7.556 7.595 132,806 +0.03(+0.39%)
Dec 22, 2023 7.595 7.634 7.552 7.566 212,136 -0.01(-0.13%)
Dec 21, 2023 7.527 7.624 7.527 7.576 192,533 +0.05(+0.62%)
Dec 20, 2023 7.568 7.645 7.520 7.529 172,718 -0.08(-1.01%)
Dec 19, 2023 7.635 7.664 7.568 7.607 181,351 +0.02(+0.25%)
Dec 18, 2023 7.597 7.645 7.568 7.587 161,622 -0.01(-0.13%)
Dec 15, 2023 7.645 7.645 7.587 7.597 88,523 -0.09(-1.13%)
Dec 14, 2023 7.693 7.703 7.631 7.684 143,308 +0.01(+0.13%)
Dec 13, 2023 7.597 7.679 7.578 7.674 88,552 +0.10(+1.27%)
Dec 12, 2023 7.568 7.587 7.549 7.578 114,182 +0.03(+0.38%)
Dec 11, 2023 7.491 7.567 7.433 7.549 170,762 +0.03(+0.38%)
Dec 08, 2023 7.520 7.536 7.452 7.520 229,805 -0.03(-0.45%)
Dec 07, 2023 7.529 7.568 7.500 7.553 114,679 +0.02(+0.32%)
Dec 06, 2023 7.549 7.568 7.496 7.529 103,415 +0.01(+0.13%)
Dec 05, 2023 7.491 7.539 7.491 7.520 114,664 -0.01(-0.13%)
Dec 04, 2023 7.635 7.645 7.491 7.529 194,635 -0.13(-1.70%)
Dec 01, 2023 7.684 7.703 7.626 7.660 203,542 -0.02(-0.31%)
Nov 30, 2023 7.674 7.703 7.645 7.684 153,969 +0.00(+0.00%)
Nov 29, 2023 7.732 7.743 7.635 7.684 187,259 -0.01(-0.13%)
Nov 28, 2023 7.722 7.761 7.684 7.693 96,120 -0.01(-0.13%)
Nov 27, 2023 7.693 7.703 7.635 7.703 131,884 +0.01(+0.13%)
Nov 24, 2023 7.693 7.713 7.673 7.693 32,292 +0.01(+0.13%)
Nov 22, 2023 7.703 7.717 7.660 7.684 118,124 +0.00(+0.00%)
Nov 21, 2023 7.558 7.684 7.549 7.684 261,275 +0.09(+1.24%)
Nov 20, 2023 7.532 7.599 7.513 7.589 183,030 +0.01(+0.13%)
Nov 17, 2023 7.532 7.589 7.484 7.580 102,535 +0.08(+1.02%)
Nov 16, 2023 7.427 7.522 7.417 7.503 115,074 +0.06(+0.77%)
Nov 15, 2023 7.474 7.503 7.446 7.446 128,257 -0.03(-0.38%)
Nov 14, 2023 7.474 7.561 7.455 7.474 187,009 +0.05(+0.64%)
Nov 13, 2023 7.388 7.455 7.388 7.427 93,606 +0.04(+0.52%)
Nov 10, 2023 7.331 7.388 7.312 7.388 78,396 +0.11(+1.58%)
Nov 09, 2023 7.369 7.369 7.264 7.273 53,852 -0.06(-0.78%)
Nov 08, 2023 7.417 7.417 7.312 7.331 117,231 -0.06(-0.78%)
Nov 07, 2023 7.283 7.417 7.273 7.388 128,155 +0.08(+1.05%)
Nov 06, 2023 7.379 7.379 7.283 7.312 68,627 -0.02(-0.26%)
Nov 03, 2023 7.427 7.494 7.312 7.331 193,460 -0.07(-0.91%)
Nov 02, 2023 7.340 7.398 7.293 7.398 111,374 +0.11(+1.58%)
Nov 01, 2023 7.120 7.312 7.079 7.283 167,731 +0.18(+2.56%)
Oct 31, 2023 7.111 7.130 7.046 7.101 117,741 +0.04(+0.54%)
Oct 30, 2023 6.958 7.063 6.958 7.063 108,144 +0.16(+2.36%)
Oct 27, 2023 6.967 7.005 6.891 6.900 101,342 -0.07(-0.96%)
Oct 26, 2023 7.092 7.106 6.910 6.967 303,090 -0.15(-2.15%)
Oct 25, 2023 7.206 7.206 7.092 7.120 102,201 -0.09(-1.20%)
Oct 24, 2023 7.273 7.312 7.163 7.206 164,092 -0.02(-0.26%)
Oct 23, 2023 7.283 7.369 7.206 7.226 241,139 -0.06(-0.79%)
Oct 20, 2023 7.350 7.397 7.269 7.283 233,897 -0.07(-0.94%)
Oct 19, 2023 7.428 7.447 7.352 7.352 186,251 -0.09(-1.15%)
Oct 18, 2023 7.276 7.490 7.214 7.438 989,881 +0.15(+2.09%)
Oct 17, 2023 7.314 7.324 7.257 7.286 122,232 -0.05(-0.65%)
Oct 16, 2023 7.286 7.343 7.276 7.333 127,662 +0.07(+0.92%)
Oct 13, 2023 7.362 7.371 7.248 7.267 106,183 -0.05(-0.65%)
Oct 12, 2023 7.352 7.352 7.243 7.314 91,459 +0.00(+0.00%)
Oct 11, 2023 7.399 7.418 7.295 7.314 147,848 -0.05(-0.65%)
Oct 10, 2023 7.343 7.404 7.335 7.362 160,869 +0.02(+0.26%)
Oct 09, 2023 7.324 7.352 7.276 7.343 140,294 +0.03(+0.39%)
Oct 06, 2023 7.162 7.323 7.153 7.314 185,140 +0.15(+2.12%)
Oct 05, 2023 7.257 7.295 7.105 7.162 175,062 -0.11(-1.57%)
Oct 04, 2023 7.229 7.276 7.172 7.276 147,631 +0.03(+0.39%)
Oct 03, 2023 7.295 7.314 7.219 7.248 121,048 -0.07(-0.91%)
Oct 02, 2023 7.286 7.314 7.257 7.314 139,593 +0.02(+0.26%)
Sep 29, 2023 7.276 7.305 7.210 7.295 310,535 +0.06(+0.79%)
Sep 28, 2023 7.181 7.276 7.179 7.238 166,625 +0.02(+0.26%)
Sep 27, 2023 7.181 7.257 7.156 7.219 191,836 +0.06(+0.80%)
Sep 26, 2023 7.248 7.248 7.097 7.162 304,323 -0.10(-1.44%)
Sep 25, 2023 7.238 7.283 7.238 7.267 197,967 -0.02(-0.26%)
Sep 22, 2023 7.257 7.343 7.257 7.286 174,121 +0.04(+0.52%)
Sep 21, 2023 7.305 7.336 7.243 7.248 181,172 -0.08(-1.06%)
Sep 20, 2023 7.391 7.434 7.326 7.326 205,550 -0.03(-0.38%)
Sep 19, 2023 7.363 7.370 7.316 7.354 124,264 -0.01(-0.13%)
Sep 18, 2023 7.335 7.382 7.335 7.363 114,730 +0.03(+0.39%)
Sep 15, 2023 7.363 7.410 7.335 7.335 135,344 -0.07(-0.89%)
Sep 14, 2023 7.382 7.401 7.344 7.401 168,402 +0.08(+1.03%)
Sep 13, 2023 7.439 7.439 7.307 7.326 297,344 -0.10(-1.40%)
Sep 12, 2023 7.476 7.486 7.420 7.429 141,795 -0.06(-0.76%)
Sep 11, 2023 7.542 7.542 7.486 7.486 145,098 -0.02(-0.25%)
Sep 08, 2023 7.467 7.514 7.467 7.505 109,223 +0.05(+0.63%)
Sep 07, 2023 7.457 7.514 7.457 7.457 161,789 -0.06(-0.75%)
Sep 06, 2023 7.552 7.571 7.509 7.514 116,670 -0.06(-0.75%)
Sep 05, 2023 7.589 7.599 7.561 7.571 159,600 -0.03(-0.37%)
Sep 01, 2023 7.618 7.627 7.580 7.599 105,036 +0.00(+0.00%)
Aug 31, 2023 7.618 7.637 7.599 7.599 207,487 +0.01(+0.12%)
Aug 30, 2023 7.580 7.589 7.542 7.589 92,202 +0.04(+0.50%)
Aug 29, 2023 7.476 7.571 7.476 7.552 105,747 +0.08(+1.01%)
Aug 28, 2023 7.524 7.533 7.457 7.476 116,845 +0.00(+0.00%)
Aug 25, 2023 7.439 7.533 7.439 7.476 141,711 +0.05(+0.63%)
Aug 24, 2023 7.608 7.608 7.429 7.429 151,013 -0.15(-1.99%)
Aug 23, 2023 7.495 7.589 7.495 7.580 109,756 +0.08(+1.13%)
Aug 22, 2023 7.542 7.542 7.481 7.495 83,692 -0.01(-0.13%)
Aug 21, 2023 7.524 7.552 7.459 7.505 145,901 -0.02(-0.28%)
Aug 18, 2023 7.432 7.544 7.432 7.525 153,623 +0.06(+0.75%)
Aug 17, 2023 7.544 7.582 7.446 7.469 162,606 -0.07(-0.87%)
Aug 16, 2023 7.525 7.601 7.507 7.535 85,992 -0.01(-0.12%)
Aug 15, 2023 7.619 7.654 7.535 7.544 150,606 -0.11(-1.47%)
Aug 14, 2023 7.638 7.657 7.604 7.657 120,645 +0.03(+0.37%)
Aug 11, 2023 7.610 7.661 7.600 7.628 133,300 -0.03(-0.37%)
Aug 10, 2023 7.638 7.750 7.628 7.657 135,725 +0.03(+0.37%)
Aug 09, 2023 7.666 7.666 7.600 7.628 85,586 -0.02(-0.24%)
Aug 08, 2023 7.666 7.678 7.600 7.647 202,955 -0.05(-0.61%)
Aug 07, 2023 7.638 7.703 7.638 7.694 99,591 +0.08(+1.11%)
Aug 04, 2023 7.657 7.717 7.610 7.610 116,108 -0.04(-0.49%)
Aug 03, 2023 7.638 7.703 7.619 7.647 93,715 -0.01(-0.12%)
Aug 02, 2023 7.666 7.759 7.638 7.657 156,226 -0.07(-0.97%)
Aug 01, 2023 7.722 7.750 7.713 7.731 77,519 -0.01(-0.12%)
Jul 31, 2023 7.769 7.778 7.713 7.741 150,515 +0.02(+0.24%)
Jul 28, 2023 7.741 7.795 7.703 7.722 258,044 -0.01(-0.12%)
Jul 27, 2023 7.788 7.816 7.713 7.731 161,362 -0.03(-0.36%)
Jul 26, 2023 7.797 7.811 7.741 7.759 130,878 -0.04(-0.48%)
Jul 25, 2023 7.816 7.825 7.769 7.797 107,155 +0.00(+0.00%)
Jul 24, 2023 7.806 7.844 7.772 7.797 136,926 -0.01(-0.12%)
Jul 21, 2023 7.825 7.834 7.750 7.806 82,406 +0.03(+0.34%)
Jul 20, 2023 7.855 7.864 7.757 7.780 144,121 -0.07(-0.95%)
Jul 19, 2023 7.827 7.864 7.808 7.855 141,992 +0.07(+0.84%)
Jul 18, 2023 7.762 7.799 7.743 7.789 160,547 +0.03(+0.36%)
Jul 17, 2023 7.799 7.799 7.724 7.762 86,320 -0.02(-0.24%)
Jul 14, 2023 7.799 7.808 7.771 7.780 63,510 -0.01(-0.12%)
Jul 13, 2023 7.808 7.813 7.771 7.789 129,945 +0.00(+0.00%)
Jul 12, 2023 7.762 7.808 7.762 7.789 120,213 +0.07(+0.84%)
Jul 11, 2023 7.799 7.799 7.697 7.724 113,217 -0.05(-0.60%)
Jul 10, 2023 7.697 7.780 7.678 7.771 70,131 +0.08(+1.09%)
Jul 07, 2023 7.706 7.748 7.683 7.687 100,334 -0.01(-0.12%)
Jul 06, 2023 7.706 7.724 7.641 7.697 112,388 -0.08(-1.08%)
Jul 05, 2023 7.724 7.780 7.669 7.780 140,562 +0.07(+0.84%)
Jul 03, 2023 7.697 7.715 7.650 7.715 81,740 +0.07(+0.97%)
Jun 30, 2023 7.697 7.789 7.641 7.641 296,004 +0.01(+0.12%)
Jun 29, 2023 7.604 7.631 7.585 7.631 95,809 +0.03(+0.37%)
Jun 28, 2023 7.604 7.613 7.566 7.604 110,184 +0.02(+0.25%)
Jun 27, 2023 7.538 7.585 7.520 7.585 80,141 +0.06(+0.74%)
Jun 26, 2023 7.538 7.604 7.525 7.529 98,022 -0.05(-0.61%)
Jun 23, 2023 7.576 7.604 7.548 7.576 104,564 -0.01(-0.12%)
Jun 22, 2023 7.687 7.706 7.557 7.585 315,609 -0.11(-1.45%)
Jun 21, 2023 7.734 7.757 7.676 7.697 130,092 -0.04(-0.51%)
Jun 20, 2023 7.717 7.754 7.699 7.736 161,163 +0.02(+0.24%)
Jun 16, 2023 7.763 7.809 7.717 7.717 150,691 +0.02(+0.24%)
Jun 15, 2023 7.736 7.754 7.699 7.699 174,566 +0.52(+7.17%)
May 08, 2023 7.248 7.248 7.156 7.184 150,138 -0.03(-0.38%)
May 05, 2023 7.129 7.239 7.129 7.211 168,506 +0.13(+1.81%)
May 04, 2023 7.138 7.142 7.056 7.083 138,324 -0.06(-0.90%)
May 03, 2023 7.156 7.234 7.147 7.147 104,271 -0.04(-0.51%)
May 02, 2023 7.220 7.220 7.113 7.184 127,588 -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.