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 )

8.590 +0.130 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 24, 2024 8.500 8.590 8.492 8.590 88,210 +0.13(+1.54%)
May 23, 2024 8.480 8.530 8.450 8.460 89,032 -0.00(-0.06%)
May 22, 2024 8.435 8.505 8.435 8.465 137,176 +0.00(+0.00%)
May 21, 2024 8.415 8.465 8.415 8.465 101,903 +0.06(+0.71%)
May 20, 2024 8.415 8.435 8.391 8.405 116,424 +0.02(+0.24%)
May 17, 2024 8.415 8.435 8.361 8.386 82,532 -0.01(-0.12%)
May 16, 2024 8.465 8.485 8.395 8.395 122,967 -0.06(-0.70%)
May 15, 2024 8.435 8.470 8.410 8.455 166,134 +0.04(+0.47%)
May 14, 2024 8.376 8.425 8.366 8.415 92,049 +0.06(+0.71%)
May 13, 2024 8.386 8.386 8.336 8.356 144,442 -0.02(-0.24%)
May 10, 2024 8.386 8.390 8.366 8.376 106,251 -0.01(-0.12%)
May 09, 2024 8.376 8.386 8.356 8.386 58,643 +0.03(+0.36%)
May 08, 2024 8.366 8.386 8.336 8.356 85,050 -0.02(-0.24%)
May 07, 2024 8.366 8.386 8.326 8.376 126,260 +0.03(+0.36%)
May 06, 2024 8.257 8.386 8.237 8.346 133,194 +0.09(+1.08%)
May 03, 2024 8.266 8.276 8.187 8.257 121,247 +0.08(+0.97%)
May 02, 2024 8.157 8.187 8.108 8.177 113,020 +0.05(+0.61%)
May 01, 2024 8.108 8.187 8.098 8.127 184,922 -0.01(-0.12%)
Apr 30, 2024 8.118 8.147 8.098 8.137 126,892 +0.02(+0.24%)
Apr 29, 2024 8.127 8.137 8.078 8.118 189,423 -0.01(-0.12%)
Apr 26, 2024 8.108 8.187 8.095 8.127 215,234 +0.07(+0.86%)
Apr 25, 2024 8.167 8.202 8.033 8.058 166,322 -0.16(-1.93%)
Apr 24, 2024 8.286 8.286 8.192 8.217 94,280 -0.04(-0.48%)
Apr 23, 2024 8.207 8.286 8.207 8.257 162,713 +0.02(+0.24%)
Apr 22, 2024 8.118 8.237 8.118 8.237 172,873 +0.14(+1.78%)
Apr 19, 2024 8.171 8.173 8.093 8.093 170,404 -0.06(-0.72%)
Apr 18, 2024 8.152 8.191 8.127 8.152 156,361 +0.02(+0.24%)
Apr 17, 2024 8.191 8.191 8.112 8.132 152,944 -0.01(-0.12%)
Apr 16, 2024 8.162 8.162 8.122 8.142 202,827 +0.03(+0.36%)
Apr 15, 2024 8.290 8.290 8.103 8.112 195,505 -0.12(-1.44%)
Apr 12, 2024 8.280 8.299 8.221 8.230 188,161 -0.08(-0.95%)
Apr 11, 2024 8.270 8.329 8.250 8.309 211,028 +0.04(+0.48%)
Apr 10, 2024 8.290 8.290 8.235 8.270 304,986 -0.04(-0.47%)
Apr 09, 2024 8.270 8.319 8.260 8.309 380,143 +0.05(+0.60%)
Apr 08, 2024 8.191 8.270 8.181 8.260 278,446 +0.06(+0.72%)
Apr 05, 2024 8.142 8.221 8.132 8.201 191,012 +0.05(+0.60%)
Apr 04, 2024 8.211 8.260 8.152 8.152 297,241 -0.06(-0.72%)
Apr 03, 2024 8.132 8.240 8.130 8.211 185,440 +0.05(+0.60%)
Apr 02, 2024 8.171 8.181 8.093 8.162 240,341 -0.06(-0.72%)
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.