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 UNCHANGED
Streaming Delayed 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 (%)
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%)
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.