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)

8.620 -0.020 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 2025 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 (%)
May 02, 2025 8.670 8.720 8.611 8.620 95,067 -0.02(-0.23%)
May 01, 2025 8.560 8.650 8.540 8.640 126,006 +0.12(+1.41%)
Apr 30, 2025 8.460 8.530 8.390 8.520 234,465 +0.01(+0.12%)
Apr 29, 2025 8.430 8.540 8.430 8.510 163,123 +0.06(+0.71%)
Apr 28, 2025 8.400 8.450 8.314 8.450 178,170 +0.10(+1.20%)
Apr 25, 2025 8.300 8.390 8.300 8.350 129,571 +0.04(+0.48%)
Apr 24, 2025 8.290 8.390 8.220 8.310 157,274 +0.06(+0.73%)
Apr 23, 2025 8.310 8.368 8.205 8.250 124,658 +0.09(+1.10%)
Apr 22, 2025 8.050 8.190 8.000 8.160 190,383 +0.19(+2.38%)
Apr 21, 2025 8.150 8.150 7.923 7.970 297,136 -0.20(-2.45%)
Apr 17, 2025 8.090 8.231 8.035 8.170 194,991 +0.13(+1.62%)
Apr 16, 2025 8.100 8.180 8.040 8.040 196,326 -0.15(-1.83%)
Apr 15, 2025 8.280 8.320 8.150 8.190 224,902 -0.07(-0.79%)
Apr 14, 2025 8.364 8.444 8.186 8.255 294,853 -0.06(-0.72%)
Apr 11, 2025 8.315 8.492 8.161 8.315 141,666 +0.05(+0.60%)
Apr 10, 2025 8.463 8.493 8.146 8.265 252,479 -0.33(-3.81%)
Apr 09, 2025 8.007 8.801 7.957 8.592 558,130 +0.63(+7.85%)
Apr 08, 2025 8.076 8.297 7.928 7.967 416,625 +0.09(+1.13%)
Apr 07, 2025 7.610 7.977 7.342 7.878 644,804 +0.13(+1.66%)
Apr 04, 2025 8.215 8.255 7.640 7.749 540,898 -0.53(-6.35%)
Apr 03, 2025 8.334 8.364 8.195 8.275 258,262 -0.21(-2.46%)
Apr 02, 2025 8.374 8.543 8.364 8.483 195,434 +0.05(+0.59%)
Apr 01, 2025 8.394 8.463 8.295 8.434 201,636 +0.04(+0.47%)
Mar 31, 2025 8.354 8.463 8.275 8.394 275,548 -0.02(-0.24%)
Mar 28, 2025 8.483 8.523 8.324 8.414 194,829 -0.10(-1.17%)
Mar 27, 2025 8.493 8.523 8.412 8.513 177,102 -0.01(-0.12%)
Mar 26, 2025 8.622 8.642 8.503 8.523 165,018 -0.13(-1.49%)
Mar 25, 2025 8.682 8.701 8.627 8.652 151,607 +0.06(+0.69%)
Mar 24, 2025 8.592 8.632 8.553 8.592 170,989 +0.04(+0.46%)
Mar 21, 2025 8.523 8.553 8.493 8.553 98,534 +0.01(+0.12%)
Mar 20, 2025 8.533 8.612 8.523 8.543 109,617 +0.01(+0.12%)
Mar 19, 2025 8.533 8.592 8.513 8.533 193,244 +0.01(+0.12%)
Mar 18, 2025 8.543 8.553 8.453 8.523 215,178 -0.01(-0.12%)
Mar 17, 2025 8.563 8.582 8.444 8.533 162,865 -0.01(-0.17%)
Mar 14, 2025 8.414 8.548 8.394 8.548 191,129 +0.16(+1.89%)
Mar 13, 2025 8.478 8.512 8.379 8.389 177,524 -0.12(-1.39%)
Mar 12, 2025 8.487 8.554 8.438 8.507 142,272 +0.07(+0.82%)
Mar 11, 2025 8.409 8.486 8.379 8.438 192,316 +0.04(+0.47%)
Mar 10, 2025 8.586 8.586 8.340 8.399 265,195 -0.24(-2.74%)
Mar 07, 2025 8.576 8.655 8.527 8.635 134,285 +0.06(+0.69%)
Mar 06, 2025 8.635 8.635 8.548 8.576 160,370 -0.12(-1.36%)
Mar 05, 2025 8.625 8.709 8.615 8.694 173,395 +0.10(+1.15%)
Mar 04, 2025 8.655 8.699 8.566 8.596 191,737 -0.11(-1.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.