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 )

8.450 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2023 7.219 7.219 7.136 7.191 258,122 -0.03(-0.38%)
May 30, 2023 7.274 7.311 7.191 7.219 129,216 -0.03(-0.38%)
May 26, 2023 7.274 7.311 7.209 7.246 231,455 +0.00(+0.00%)
May 25, 2023 7.228 7.274 7.200 7.246 148,782 +0.06(+0.77%)
May 24, 2023 7.200 7.219 7.136 7.191 110,274 -0.02(-0.26%)
May 23, 2023 7.246 7.283 7.182 7.209 132,569 -0.04(-0.51%)
May 22, 2023 7.265 7.293 7.246 7.246 172,039 -0.04(-0.51%)
May 19, 2023 7.311 7.320 7.251 7.283 187,875 +0.01(+0.10%)
May 18, 2023 7.239 7.281 7.228 7.276 217,323 +0.01(+0.13%)
May 17, 2023 7.212 7.276 7.194 7.267 124,936 +0.05(+0.76%)
May 16, 2023 7.239 7.253 7.212 7.212 185,766 -0.01(-0.13%)
May 15, 2023 7.258 7.258 7.194 7.221 105,233 +0.00(+0.00%)
May 12, 2023 7.249 7.299 7.203 7.221 112,300 -0.01(-0.13%)
May 11, 2023 7.203 7.258 7.166 7.230 149,555 +0.03(+0.38%)
May 10, 2023 7.203 7.276 7.158 7.203 432,595 +0.03(+0.38%)
May 09, 2023 7.184 7.189 7.148 7.175 81,157 -0.01(-0.13%)
May 08, 2023 7.249 7.249 7.157 7.184 150,124 -0.03(-0.38%)
May 05, 2023 7.129 7.239 7.129 7.212 168,490 +0.13(+1.81%)
May 04, 2023 7.139 7.143 7.056 7.084 138,311 -0.06(-0.90%)
May 03, 2023 7.157 7.235 7.148 7.148 104,261 -0.04(-0.51%)
May 02, 2023 7.221 7.221 7.114 7.184 127,576 -0.06(-0.82%)
May 01, 2023 7.239 7.285 7.212 7.244 111,836 +0.00(+0.06%)
Apr 28, 2023 7.258 7.294 7.180 7.239 149,139 +0.01(+0.13%)
Apr 27, 2023 7.056 7.239 7.056 7.230 181,162 +0.19(+2.73%)
Apr 26, 2023 7.074 7.145 7.024 7.038 177,793 -0.05(-0.65%)
Apr 25, 2023 7.148 7.198 7.075 7.084 128,142 -0.10(-1.40%)
Apr 24, 2023 7.148 7.201 7.148 7.184 110,126 +0.04(+0.51%)
Apr 21, 2023 7.148 7.194 7.139 7.148 136,169 +0.01(+0.10%)
Apr 20, 2023 7.177 7.231 7.131 7.140 110,825 -0.05(-0.76%)
Apr 19, 2023 7.159 7.213 7.140 7.195 119,947 +0.02(+0.25%)
Apr 18, 2023 7.186 7.204 7.141 7.177 125,112 +0.04(+0.51%)
Apr 17, 2023 7.122 7.222 7.122 7.140 140,322 +0.02(+0.26%)
Apr 14, 2023 7.204 7.231 7.109 7.122 90,075 -0.04(-0.51%)
Apr 13, 2023 7.168 7.222 7.150 7.159 147,282 +0.03(+0.45%)
Apr 12, 2023 7.140 7.177 7.104 7.127 62,120 +0.01(+0.19%)
Apr 11, 2023 7.131 7.177 7.077 7.113 145,893 +0.03(+0.39%)
Apr 10, 2023 7.040 7.104 7.040 7.086 190,911 +0.04(+0.52%)
Apr 06, 2023 7.050 7.122 7.013 7.050 189,109 +0.03(+0.39%)
Apr 05, 2023 7.050 7.113 6.963 7.022 118,254 -0.05(-0.64%)
Apr 04, 2023 7.168 7.177 7.031 7.068 247,354 -0.06(-0.89%)
Apr 03, 2023 7.222 7.241 7.095 7.131 181,830 -0.10(-1.38%)
Mar 31, 2023 7.195 7.231 7.140 7.231 289,465 +0.10(+1.40%)
Mar 30, 2023 7.031 7.131 7.004 7.131 176,825 +0.14(+1.95%)
Mar 29, 2023 6.949 6.995 6.945 6.995 131,281 +0.09(+1.32%)
Mar 28, 2023 6.931 6.968 6.895 6.904 172,514 -0.05(-0.78%)
Mar 27, 2023 7.004 7.004 6.940 6.959 158,924 -0.01(-0.13%)
Mar 24, 2023 6.895 6.968 6.868 6.968 148,566 +0.08(+1.19%)
Mar 23, 2023 6.859 6.977 6.841 6.886 145,762 +0.04(+0.53%)
Mar 22, 2023 6.949 6.984 6.849 6.849 144,558 -0.08(-1.18%)
Mar 21, 2023 6.968 7.022 6.922 6.931 203,231 -0.00(-0.03%)
Mar 20, 2023 6.870 6.974 6.870 6.933 103,362 +0.06(+0.92%)
Mar 17, 2023 6.951 6.951 6.852 6.870 146,233 -0.08(-1.17%)
Mar 16, 2023 6.816 6.969 6.799 6.951 231,184 +0.13(+1.85%)
Mar 15, 2023 6.825 6.834 6.717 6.825 326,943 -0.06(-0.92%)
Mar 14, 2023 6.933 7.014 6.844 6.888 216,927 +0.07(+1.06%)
Mar 13, 2023 6.816 6.879 6.771 6.816 243,315 +0.00(+0.00%)
Mar 10, 2023 6.861 6.921 6.771 6.816 245,601 -0.05(-0.79%)
Mar 09, 2023 7.005 7.022 6.847 6.870 227,387 -0.14(-1.93%)
Mar 08, 2023 7.005 7.037 6.960 7.005 158,948 +0.00(+0.00%)
Mar 07, 2023 7.114 7.114 7.005 7.005 113,288 -0.09(-1.27%)
Mar 06, 2023 7.132 7.158 7.096 7.096 100,894 -0.01(-0.13%)
Mar 03, 2023 7.096 7.123 7.078 7.105 130,645 +0.05(+0.64%)
Mar 02, 2023 7.014 7.064 6.971 7.060 110,548 +0.05(+0.64%)
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.