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 )

8.915 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 16, 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 (%)
Jul 16, 2024 8.890 8.950 8.860 8.915 144,407 +0.04(+0.51%)
Jul 15, 2024 8.900 8.927 8.830 8.870 157,449 -0.02(-0.22%)
Jul 12, 2024 8.890 8.920 8.852 8.890 113,939 +0.03(+0.34%)
Jul 11, 2024 8.940 8.970 8.800 8.860 220,586 -0.07(-0.78%)
Jul 10, 2024 8.900 8.940 8.890 8.930 99,659 +0.07(+0.79%)
Jul 09, 2024 8.890 8.940 8.840 8.860 141,921 -0.04(-0.45%)
Jul 08, 2024 8.940 8.940 8.870 8.900 84,920 -0.02(-0.22%)
Jul 05, 2024 8.910 8.920 8.870 8.920 98,250 +0.00(+0.00%)
Jul 03, 2024 8.870 8.940 8.850 8.920 102,675 +0.06(+0.68%)
Jul 02, 2024 8.820 8.880 8.800 8.860 106,560 +0.04(+0.45%)
Jul 01, 2024 8.840 8.880 8.770 8.820 221,856 +0.04(+0.46%)
Jun 28, 2024 8.790 8.880 8.770 8.780 215,590 +0.03(+0.34%)
Jun 27, 2024 8.730 8.760 8.700 8.750 131,490 +0.00(+0.00%)
Jun 26, 2024 8.730 8.758 8.700 8.750 111,077 +0.02(+0.23%)
Jun 25, 2024 8.790 8.790 8.650 8.730 136,127 -0.04(-0.46%)
Jun 24, 2024 8.710 8.770 8.650 8.770 207,835 +0.06(+0.69%)
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 8.685 182,001 -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 87,974 +0.03(+0.34%)
Jun 14, 2024 8.695 8.715 8.665 8.675 86,850 -0.02(-0.23%)
Jun 13, 2024 8.725 8.735 8.670 8.695 71,746 +0.01(+0.11%)
Jun 12, 2024 8.665 8.700 8.635 8.685 189,393 +0.05(+0.57%)
Jun 11, 2024 8.556 8.635 8.536 8.635 187,253 +0.09(+1.05%)
Jun 10, 2024 8.655 8.685 8.526 8.546 395,211 -0.08(-0.92%)
Jun 07, 2024 8.606 8.635 8.596 8.625 90,713 +0.02(+0.23%)
Jun 06, 2024 8.625 8.625 8.576 8.606 187,811 -0.01(-0.12%)
Jun 05, 2024 8.586 8.635 8.576 8.616 115,114 +0.06(+0.70%)
Jun 04, 2024 8.496 8.556 8.467 8.556 115,639 +0.08(+0.94%)
Jun 03, 2024 8.496 8.526 8.447 8.477 100,476 +0.00(+0.00%)
May 31, 2024 8.496 8.526 8.407 8.477 161,007 +0.04(+0.47%)
May 30, 2024 8.437 8.477 8.417 8.437 171,788 -0.01(-0.12%)
May 29, 2024 8.447 8.506 8.409 8.447 212,728 -0.02(-0.23%)
May 28, 2024 8.546 8.556 8.412 8.467 93,615 -0.06(-0.70%)
May 24, 2024 8.437 8.526 8.429 8.526 88,870 +0.13(+1.54%)
May 23, 2024 8.417 8.467 8.387 8.397 89,698 -0.00(-0.06%)
May 22, 2024 8.373 8.442 8.373 8.402 138,201 +0.00(+0.00%)
May 21, 2024 8.353 8.402 8.353 8.402 102,665 +0.06(+0.71%)
May 20, 2024 8.353 8.373 8.329 8.343 117,294 +0.02(+0.24%)
May 17, 2024 8.353 8.373 8.299 8.323 83,149 -0.01(-0.12%)
May 16, 2024 8.402 8.422 8.333 8.333 123,886 -0.06(-0.70%)
May 15, 2024 8.373 8.407 8.348 8.392 167,376 +0.04(+0.47%)
May 14, 2024 8.313 8.363 8.304 8.353 92,737 +0.06(+0.71%)
May 13, 2024 8.323 8.323 8.274 8.294 145,521 -0.02(-0.24%)
May 10, 2024 8.323 8.328 8.304 8.313 107,045 -0.01(-0.12%)
May 09, 2024 8.313 8.323 8.294 8.323 59,081 +0.03(+0.36%)
May 08, 2024 8.304 8.323 8.274 8.294 85,685 -0.02(-0.24%)
May 07, 2024 8.304 8.323 8.264 8.313 127,204 +0.03(+0.36%)
May 06, 2024 8.195 8.323 8.176 8.284 134,189 +0.09(+1.08%)
May 03, 2024 8.205 8.214 8.126 8.195 122,153 +0.08(+0.97%)
May 02, 2024 8.097 8.126 8.048 8.116 113,865 +0.05(+0.61%)
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.