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 )

8.690 +0.020 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2023 7.139 7.176 7.085 7.176 291,719 +0.10(+1.40%)
Mar 30, 2023 6.977 7.076 6.950 7.076 178,201 +0.14(+1.95%)
Mar 29, 2023 6.896 6.941 6.891 6.941 132,303 +0.09(+1.32%)
Mar 28, 2023 6.878 6.914 6.842 6.851 173,857 -0.05(-0.78%)
Mar 27, 2023 6.950 6.950 6.887 6.905 160,161 -0.01(-0.13%)
Mar 24, 2023 6.842 6.914 6.815 6.914 149,723 +0.08(+1.19%)
Mar 23, 2023 6.806 6.923 6.788 6.833 146,897 +0.04(+0.53%)
Mar 22, 2023 6.896 6.930 6.796 6.796 145,684 -0.08(-1.18%)
Mar 21, 2023 6.914 6.968 6.869 6.878 204,813 -0.00(-0.03%)
Mar 20, 2023 6.817 6.920 6.817 6.880 104,166 +0.06(+0.92%)
Mar 17, 2023 6.898 6.898 6.799 6.817 147,372 -0.08(-1.17%)
Mar 16, 2023 6.763 6.915 6.747 6.898 232,984 +0.13(+1.85%)
Mar 15, 2023 6.772 6.781 6.665 6.772 329,488 -0.06(-0.92%)
Mar 14, 2023 6.880 6.960 6.791 6.835 218,615 +0.07(+1.06%)
Mar 13, 2023 6.763 6.826 6.718 6.763 245,209 +0.00(+0.00%)
Mar 10, 2023 6.808 6.867 6.718 6.763 247,513 -0.05(-0.79%)
Mar 09, 2023 6.951 6.968 6.795 6.817 229,157 -0.13(-1.93%)
Mar 08, 2023 6.951 6.983 6.907 6.951 160,185 +0.00(+0.00%)
Mar 07, 2023 7.059 7.059 6.951 6.951 114,170 -0.09(-1.27%)
Mar 06, 2023 7.077 7.103 7.041 7.041 101,679 -0.01(-0.13%)
Mar 03, 2023 7.041 7.068 7.023 7.050 131,662 +0.04(+0.64%)
Mar 02, 2023 6.960 7.010 6.917 7.005 111,409 +0.04(+0.64%)
Mar 01, 2023 6.978 7.014 6.951 6.960 144,256 -0.02(-0.26%)
Feb 28, 2023 6.996 7.014 6.951 6.978 173,361 -0.01(-0.13%)
Feb 27, 2023 6.978 7.032 6.938 6.987 249,117 +0.04(+0.65%)
Feb 24, 2023 6.942 6.960 6.898 6.942 219,292 -0.03(-0.39%)
Feb 23, 2023 6.987 7.009 6.915 6.969 94,932 +0.04(+0.52%)
Feb 22, 2023 6.924 7.005 6.915 6.933 219,572 -0.02(-0.26%)
Feb 21, 2023 7.005 7.059 6.951 6.951 205,997 -0.12(-1.67%)
Feb 17, 2023 7.087 7.114 7.034 7.070 254,020 -0.03(-0.38%)
Feb 16, 2023 7.159 7.212 7.087 7.096 296,205 -0.09(-1.24%)
Feb 15, 2023 7.194 7.256 7.142 7.185 243,759 -0.01(-0.12%)
Feb 14, 2023 7.212 7.354 7.167 7.194 155,228 -0.01(-0.12%)
Feb 13, 2023 7.256 7.372 7.177 7.203 316,354 -0.02(-0.25%)
Feb 10, 2023 7.212 7.239 7.172 7.221 161,891 +0.02(+0.25%)
Feb 09, 2023 7.292 7.319 7.176 7.203 216,786 -0.04(-0.49%)
Feb 08, 2023 7.176 7.239 7.139 7.239 319,650 +0.07(+0.99%)
Feb 07, 2023 7.105 7.221 7.096 7.167 300,466 +0.06(+0.88%)
Feb 06, 2023 7.114 7.123 7.052 7.105 164,433 -0.04(-0.62%)
Feb 03, 2023 7.114 7.167 7.087 7.150 308,632 -0.01(-0.12%)
Feb 02, 2023 7.114 7.212 7.096 7.159 510,956 +0.13(+1.90%)
Feb 01, 2023 6.936 7.110 6.917 7.025 379,639 +0.09(+1.28%)
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%)
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.