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 )

8.540 +0.040 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2023 6.927 6.936 6.865 6.936 317,730 +0.06(+0.91%)
Jan 30, 2023 6.847 6.892 6.843 6.874 247,130 +0.00(+0.00%)
Jan 27, 2023 6.874 6.910 6.838 6.874 245,797 +0.00(+0.00%)
Jan 26, 2023 6.892 6.923 6.838 6.874 205,579 +0.03(+0.39%)
Jan 25, 2023 6.856 6.861 6.807 6.847 263,794 -0.03(-0.39%)
Jan 24, 2023 6.856 6.963 6.803 6.874 218,701 -0.03(-0.39%)
Jan 23, 2023 6.812 6.910 6.798 6.901 348,257 +0.10(+1.54%)
Jan 20, 2023 6.761 6.840 6.752 6.796 286,158 +0.04(+0.52%)
Jan 19, 2023 6.752 6.796 6.734 6.761 204,337 -0.03(-0.39%)
Jan 18, 2023 6.902 6.972 6.769 6.787 245,921 -0.09(-1.28%)
Jan 17, 2023 6.866 6.902 6.858 6.875 206,591 +0.02(+0.26%)
Jan 13, 2023 6.822 6.875 6.822 6.858 171,016 +0.01(+0.13%)
Jan 12, 2023 6.866 6.866 6.787 6.849 287,551 +0.04(+0.52%)
Jan 11, 2023 6.725 6.813 6.725 6.813 202,887 +0.11(+1.58%)
Jan 10, 2023 6.672 6.708 6.655 6.708 114,269 +0.04(+0.53%)
Jan 09, 2023 6.716 6.743 6.646 6.672 189,367 +0.03(+0.40%)
Jan 06, 2023 6.593 6.681 6.566 6.646 282,142 +0.09(+1.35%)
Jan 05, 2023 6.637 6.637 6.549 6.558 178,469 -0.10(-1.46%)
Jan 04, 2023 6.637 6.699 6.597 6.655 367,350 +0.05(+0.80%)
Jan 03, 2023 6.663 6.685 6.553 6.602 386,161 -0.02(-0.27%)
Dec 30, 2022 6.566 6.637 6.513 6.619 625,721 +0.04(+0.54%)
Dec 29, 2022 6.584 6.637 6.584 6.584 377,564 +0.04(+0.67%)
Dec 28, 2022 6.593 6.626 6.522 6.540 355,648 -0.04(-0.54%)
Dec 27, 2022 6.699 6.752 6.522 6.575 545,660 -0.13(-1.97%)
Dec 23, 2022 6.663 6.743 6.637 6.708 307,012 +0.04(+0.66%)
Dec 22, 2022 6.646 6.672 6.506 6.663 408,789 -0.02(-0.29%)
Dec 21, 2022 6.692 6.797 6.657 6.683 541,687 +0.00(+0.00%)
Dec 20, 2022 6.797 6.832 6.635 6.683 855,953 -0.11(-1.55%)
Dec 19, 2022 6.919 6.959 6.771 6.788 265,582 -0.11(-1.65%)
Dec 16, 2022 6.928 6.972 6.858 6.902 280,547 -0.10(-1.38%)
Dec 15, 2022 7.060 7.060 6.919 6.998 181,923 -0.10(-1.36%)
Dec 14, 2022 7.060 7.130 7.016 7.095 351,424 +0.00(+0.00%)
Dec 13, 2022 7.200 7.235 7.051 7.095 324,934 +0.04(+0.62%)
Dec 12, 2022 7.077 7.156 7.016 7.051 336,026 -0.02(-0.25%)
Dec 09, 2022 7.077 7.103 7.060 7.068 184,842 -0.07(-0.98%)
Dec 08, 2022 7.086 7.156 7.077 7.138 216,042 +0.05(+0.74%)
Dec 07, 2022 7.051 7.112 7.033 7.086 204,420 +0.01(+0.12%)
Dec 06, 2022 7.130 7.191 7.051 7.077 226,115 -0.09(-1.22%)
Dec 05, 2022 7.226 7.252 7.130 7.165 188,020 -0.12(-1.68%)
Dec 02, 2022 7.305 7.349 7.217 7.287 314,747 -0.10(-1.30%)
Dec 01, 2022 7.427 7.436 7.322 7.384 230,603 -0.04(-0.47%)
Nov 30, 2022 7.296 7.419 7.226 7.419 286,974 +0.14(+1.93%)
Nov 29, 2022 7.235 7.305 7.191 7.279 210,953 +0.05(+0.67%)
Nov 28, 2022 7.279 7.322 7.208 7.230 222,961 -0.08(-1.14%)
Nov 25, 2022 7.305 7.357 7.279 7.314 89,291 -0.04(-0.60%)
Nov 23, 2022 7.427 7.427 7.314 7.357 107,654 -0.04(-0.47%)
Nov 22, 2022 7.401 7.427 7.366 7.392 143,211 +0.02(+0.21%)
Nov 21, 2022 7.385 7.385 7.342 7.377 78,259 -0.01(-0.12%)
Nov 18, 2022 7.342 7.394 7.281 7.385 146,526 +0.04(+0.59%)
Nov 17, 2022 7.246 7.359 7.220 7.342 131,168 +0.05(+0.72%)
Nov 16, 2022 7.211 7.307 7.177 7.290 226,894 +0.04(+0.60%)
Nov 15, 2022 7.307 7.316 7.203 7.246 149,309 +0.06(+0.79%)
Nov 14, 2022 7.281 7.281 7.177 7.190 113,946 -0.12(-1.61%)
Nov 11, 2022 7.342 7.377 7.220 7.307 184,293 -0.03(-0.36%)
Nov 10, 2022 7.220 7.359 7.180 7.333 221,190 +0.26(+3.69%)
Nov 09, 2022 7.185 7.185 7.064 7.072 180,163 -0.12(-1.69%)
Nov 08, 2022 7.116 7.194 7.072 7.194 205,879 +0.10(+1.47%)
Nov 07, 2022 7.116 7.124 7.029 7.090 314,546 -0.03(-0.37%)
Nov 04, 2022 7.133 7.177 7.011 7.116 342,448 +0.04(+0.62%)
Nov 03, 2022 7.003 7.116 6.998 7.072 197,885 +0.03(+0.49%)
Nov 02, 2022 7.072 7.151 6.913 7.037 459,384 -0.18(-2.53%)
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.