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 29, 2022 7.827 7.843 7.669 7.727 347,997 -0.12(-1.59%)
Apr 28, 2022 7.835 7.868 7.769 7.852 371,073 +0.09(+1.18%)
Apr 27, 2022 7.818 7.902 7.727 7.760 368,463 -0.04(-0.53%)
Apr 26, 2022 7.860 7.910 7.785 7.802 189,110 -0.13(-1.68%)
Apr 25, 2022 7.852 7.935 7.768 7.935 295,611 +0.07(+0.95%)
Apr 22, 2022 7.993 7.997 7.843 7.860 245,460 -0.12(-1.46%)
Apr 21, 2022 8.143 8.151 7.952 7.977 217,553 -0.08(-0.97%)
Apr 20, 2022 8.071 8.146 8.005 8.055 372,741 -0.01(-0.10%)
Apr 19, 2022 7.947 8.096 7.914 8.063 249,875 +0.12(+1.46%)
Apr 18, 2022 7.931 7.981 7.906 7.947 180,222 +0.02(+0.21%)
Apr 14, 2022 7.964 8.022 7.931 7.931 309,580 -0.06(-0.72%)
Apr 13, 2022 7.939 8.013 7.931 7.989 171,943 +0.06(+0.73%)
Apr 12, 2022 7.956 8.014 7.898 7.931 235,989 +0.03(+0.42%)
Apr 11, 2022 7.972 7.989 7.891 7.898 201,556 -0.07(-0.93%)
Apr 08, 2022 7.989 8.022 7.914 7.972 140,679 -0.02(-0.21%)
Apr 07, 2022 7.964 8.005 7.890 7.989 199,425 +0.02(+0.31%)
Apr 06, 2022 7.989 8.014 7.906 7.964 302,029 -0.06(-0.72%)
Apr 05, 2022 8.113 8.133 8.014 8.022 374,460 -0.16(-1.92%)
Apr 04, 2022 8.212 8.212 8.137 8.179 254,364 -0.02(-0.20%)
Apr 01, 2022 8.187 8.204 8.137 8.195 158,091 +0.03(+0.40%)
Mar 31, 2022 8.245 8.245 8.129 8.162 277,807 -0.04(-0.50%)
Mar 30, 2022 8.195 8.204 8.104 8.204 192,247 +0.01(+0.10%)
Mar 29, 2022 8.179 8.220 8.121 8.195 276,742 +0.04(+0.51%)
Mar 28, 2022 8.146 8.170 8.080 8.154 206,151 +0.04(+0.51%)
Mar 25, 2022 8.154 8.171 8.047 8.113 304,292 -0.02(-0.20%)
Mar 24, 2022 8.146 8.187 8.088 8.129 158,089 +0.02(+0.20%)
Mar 23, 2022 8.113 8.157 8.071 8.113 162,290 -0.01(-0.14%)
Mar 22, 2022 8.116 8.206 8.116 8.124 247,076 +0.04(+0.51%)
Mar 21, 2022 8.091 8.173 8.026 8.083 202,512 +0.01(+0.10%)
Mar 18, 2022 8.001 8.091 7.953 8.075 275,384 +0.07(+0.92%)
Mar 17, 2022 7.928 8.026 7.878 8.001 236,177 +0.07(+0.93%)
Mar 16, 2022 7.706 7.928 7.649 7.928 582,373 +0.30(+3.98%)
Mar 15, 2022 7.632 7.657 7.567 7.624 259,668 +0.09(+1.20%)
Mar 14, 2022 7.657 7.723 7.518 7.534 300,289 -0.11(-1.39%)
Mar 11, 2022 7.788 7.829 7.632 7.641 313,193 -0.11(-1.38%)
Mar 10, 2022 7.919 7.919 7.706 7.747 771,349 -0.20(-2.48%)
Mar 09, 2022 8.009 8.050 7.928 7.944 391,581 +0.16(+2.00%)
Mar 08, 2022 7.878 7.936 7.764 7.788 371,693 -0.07(-0.84%)
Mar 07, 2022 8.050 8.060 7.829 7.854 315,104 -0.20(-2.44%)
Mar 04, 2022 8.059 8.079 7.993 8.050 257,523 -0.04(-0.51%)
Mar 03, 2022 8.182 8.199 8.075 8.091 167,585 -0.04(-0.50%)
Mar 02, 2022 8.059 8.239 8.033 8.132 432,201 +0.12(+1.54%)
Mar 01, 2022 8.124 8.165 7.969 8.009 296,210 -0.11(-1.41%)
Feb 28, 2022 8.100 8.165 8.009 8.124 261,832 -0.01(-0.10%)
Feb 25, 2022 8.100 8.198 8.075 8.132 451,105 +0.06(+0.71%)
Feb 24, 2022 7.772 8.075 7.731 8.075 346,375 +0.16(+1.97%)
Feb 23, 2022 8.100 8.116 7.878 7.919 222,087 -0.15(-1.83%)
Feb 22, 2022 8.198 8.198 7.993 8.067 363,716 -0.17(-2.09%)
Feb 18, 2022 8.239 0 +0.02(+0.20%)
Feb 17, 2022 8.280 8.296 8.067 8.223 178,913 -0.06(-0.73%)
Feb 16, 2022 8.267 8.291 8.210 8.283 178,437 +0.02(+0.20%)
Feb 15, 2022 8.210 8.275 8.202 8.267 137,248 +0.09(+1.09%)
Feb 14, 2022 8.210 8.291 8.137 8.178 240,667 -0.06(-0.69%)
Feb 11, 2022 8.389 8.419 8.186 8.234 390,615 -0.14(-1.65%)
Feb 10, 2022 8.430 8.446 8.328 8.373 274,593 -0.09(-1.06%)
Feb 09, 2022 8.422 8.462 8.397 8.462 324,490 +0.07(+0.78%)
Feb 08, 2022 8.324 8.397 8.308 8.397 177,497 +0.07(+0.88%)
Feb 07, 2022 8.389 8.418 8.300 8.324 201,284 -0.08(-0.97%)
Feb 04, 2022 8.357 8.430 8.275 8.405 306,482 +0.05(+0.58%)
Feb 03, 2022 8.422 8.340 8.357 207,082 -0.11(-1.34%)
Feb 02, 2022 8.479 8.479 8.414 8.470 214,842 +0.05(+0.58%)
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.