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 )

8.710 +0.030 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 (%)
Jun 21, 2024 8.710 8.720 8.660 8.710 138,810 +0.03(+0.29%)
Jun 20, 2024 8.705 8.710 8.625 8.685 182,003 -0.02(-0.23%)
Jun 18, 2024 8.675 8.715 8.675 8.705 74,312 +0.00(+0.00%)
Jun 17, 2024 8.665 8.715 8.665 8.705 87,975 +0.03(+0.34%)
Jun 14, 2024 8.695 8.715 8.665 8.675 86,851 -0.02(-0.23%)
Jun 13, 2024 8.725 8.735 8.670 8.695 71,747 +0.01(+0.11%)
Jun 12, 2024 8.665 8.700 8.635 8.685 189,396 +0.05(+0.57%)
Jun 11, 2024 8.556 8.635 8.536 8.635 187,255 +0.09(+1.05%)
Jun 10, 2024 8.655 8.685 8.526 8.546 395,216 -0.08(-0.92%)
Jun 07, 2024 8.605 8.635 8.596 8.625 90,714 +0.02(+0.23%)
Jun 06, 2024 8.625 8.625 8.576 8.605 187,813 -0.01(-0.12%)
Jun 05, 2024 8.586 8.635 8.576 8.615 115,115 +0.06(+0.70%)
Jun 04, 2024 8.496 8.556 8.467 8.556 115,640 +0.08(+0.94%)
Jun 03, 2024 8.496 8.526 8.447 8.476 100,477 +0.00(+0.00%)
May 31, 2024 8.496 8.526 8.407 8.476 161,008 +0.04(+0.47%)
May 30, 2024 8.437 8.476 8.417 8.437 171,790 -0.01(-0.12%)
May 29, 2024 8.447 8.506 8.409 8.447 212,730 -0.02(-0.23%)
May 28, 2024 8.546 8.556 8.412 8.467 93,616 -0.06(-0.70%)
May 24, 2024 8.437 8.526 8.429 8.526 88,871 +0.13(+1.54%)
May 23, 2024 8.417 8.467 8.387 8.397 89,699 -0.00(-0.06%)
May 22, 2024 8.372 8.441 8.372 8.402 138,205 +0.00(+0.00%)
May 21, 2024 8.353 8.402 8.353 8.402 102,667 +0.06(+0.71%)
May 20, 2024 8.353 8.372 8.329 8.343 117,297 +0.02(+0.24%)
May 17, 2024 8.353 8.372 8.299 8.323 83,151 -0.01(-0.12%)
May 16, 2024 8.402 8.422 8.333 8.333 123,889 -0.06(-0.70%)
May 15, 2024 8.372 8.407 8.348 8.392 167,380 +0.04(+0.47%)
May 14, 2024 8.313 8.363 8.303 8.353 92,739 +0.06(+0.71%)
May 13, 2024 8.323 8.323 8.274 8.294 145,525 -0.02(-0.24%)
May 10, 2024 8.323 8.328 8.303 8.313 107,048 -0.01(-0.12%)
May 09, 2024 8.313 8.323 8.294 8.323 59,083 +0.03(+0.36%)
May 08, 2024 8.303 8.323 8.274 8.294 85,687 -0.02(-0.24%)
May 07, 2024 8.303 8.323 8.264 8.313 127,207 +0.03(+0.36%)
May 06, 2024 8.195 8.323 8.175 8.284 134,192 +0.09(+1.08%)
May 03, 2024 8.205 8.214 8.126 8.195 122,156 +0.08(+0.97%)
May 02, 2024 8.097 8.126 8.047 8.116 113,867 +0.05(+0.61%)
May 01, 2024 8.047 8.126 8.037 8.067 186,308 -0.01(-0.12%)
Apr 30, 2024 8.057 8.087 8.037 8.077 127,843 +0.02(+0.24%)
Apr 29, 2024 8.067 8.077 8.018 8.057 190,843 -0.01(-0.12%)
Apr 26, 2024 8.047 8.126 8.035 8.067 216,848 +0.07(+0.86%)
Apr 25, 2024 8.106 8.141 7.973 7.998 167,569 -0.16(-1.93%)
Apr 24, 2024 8.225 8.225 8.131 8.156 94,987 -0.04(-0.48%)
Apr 23, 2024 8.146 8.225 8.146 8.195 163,933 +0.02(+0.24%)
Apr 22, 2024 8.057 8.175 8.057 8.175 174,169 +0.14(+1.78%)
Apr 19, 2024 8.111 8.112 8.032 8.032 171,682 -0.06(-0.72%)
Apr 18, 2024 8.091 8.130 8.067 8.091 157,533 +0.02(+0.24%)
Apr 17, 2024 8.130 8.130 8.052 8.072 154,090 -0.01(-0.12%)
Apr 16, 2024 8.101 8.101 8.062 8.081 204,347 +0.03(+0.36%)
Apr 15, 2024 8.228 8.228 8.042 8.052 196,971 -0.12(-1.44%)
Apr 12, 2024 8.218 8.238 8.159 8.169 189,572 -0.08(-0.95%)
Apr 11, 2024 8.208 8.267 8.189 8.247 212,609 +0.04(+0.48%)
Apr 10, 2024 8.228 8.228 8.174 8.208 307,272 -0.04(-0.47%)
Apr 09, 2024 8.208 8.257 8.199 8.247 382,993 +0.05(+0.60%)
Apr 08, 2024 8.130 8.208 8.120 8.199 280,533 +0.06(+0.72%)
Apr 05, 2024 8.081 8.159 8.072 8.140 192,443 +0.05(+0.60%)
Apr 04, 2024 8.150 8.199 8.091 8.091 299,469 -0.06(-0.72%)
Apr 03, 2024 8.072 8.179 8.070 8.150 186,830 +0.05(+0.60%)
Apr 02, 2024 8.111 8.120 8.032 8.101 242,142 -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.