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 )

8.760 +0.020 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Aug 9, 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 (%)
Aug 09, 2024 8.760 8.810 8.720 8.760 74,371 +0.02(+0.23%)
Aug 08, 2024 8.700 8.765 8.690 8.740 144,264 +0.12(+1.39%)
Aug 07, 2024 8.760 8.790 8.580 8.620 239,612 -0.05(-0.58%)
Aug 06, 2024 8.520 8.720 8.520 8.670 188,783 +0.27(+3.21%)
Aug 05, 2024 8.470 8.575 8.260 8.400 235,858 -0.28(-3.23%)
Aug 02, 2024 8.670 8.730 8.600 8.680 224,664 -0.11(-1.25%)
Aug 01, 2024 9.000 9.000 8.770 8.790 173,832 -0.19(-2.12%)
Jul 31, 2024 8.940 9.030 8.860 8.980 216,947 +0.12(+1.35%)
Jul 30, 2024 8.930 8.970 8.785 8.860 168,178 -0.04(-0.45%)
Jul 29, 2024 9.000 9.000 8.810 8.900 211,027 -0.04(-0.39%)
Jul 26, 2024 8.950 8.970 8.900 8.935 132,173 +0.04(+0.39%)
Jul 25, 2024 8.910 8.980 8.860 8.900 270,814 +0.03(+0.34%)
Jul 24, 2024 8.880 8.910 8.810 8.870 306,225 -0.05(-0.56%)
Jul 23, 2024 8.790 8.945 8.762 8.920 410,771 +0.15(+1.77%)
Jul 22, 2024 8.616 8.765 8.601 8.765 144,003 +0.22(+2.56%)
Jul 19, 2024 8.596 8.625 8.527 8.547 61,241 -0.02(-0.23%)
Jul 18, 2024 8.666 8.707 8.527 8.566 123,092 -0.07(-0.86%)
Jul 17, 2024 8.765 8.785 8.636 8.641 143,729 -0.21(-2.36%)
Jul 16, 2024 8.825 8.884 8.795 8.849 145,477 +0.04(+0.51%)
Jul 15, 2024 8.834 8.861 8.765 8.805 158,616 -0.02(-0.22%)
Jul 12, 2024 8.825 8.854 8.787 8.825 114,783 +0.03(+0.34%)
Jul 11, 2024 8.874 8.904 8.735 8.795 222,221 -0.07(-0.78%)
Jul 10, 2024 8.834 8.874 8.825 8.864 100,398 +0.07(+0.79%)
Jul 09, 2024 8.825 8.874 8.775 8.795 142,973 -0.04(-0.45%)
Jul 08, 2024 8.874 8.874 8.805 8.834 85,549 -0.02(-0.22%)
Jul 05, 2024 8.844 8.854 8.805 8.854 98,978 +0.00(+0.00%)
Jul 03, 2024 8.805 8.874 8.785 8.854 103,436 +0.06(+0.68%)
Jul 02, 2024 8.755 8.815 8.735 8.795 107,350 +0.04(+0.45%)
Jul 01, 2024 8.775 8.815 8.705 8.755 223,501 +0.04(+0.46%)
Jun 28, 2024 8.725 8.815 8.705 8.715 217,188 +0.03(+0.34%)
Jun 27, 2024 8.666 8.696 8.636 8.686 132,465 +0.00(+0.00%)
Jun 26, 2024 8.666 8.694 8.636 8.686 111,900 +0.02(+0.23%)
Jun 25, 2024 8.725 8.725 8.586 8.666 137,136 -0.04(-0.46%)
Jun 24, 2024 8.646 8.705 8.586 8.705 209,376 +0.06(+0.69%)
Jun 21, 2024 8.646 8.656 8.596 8.646 139,839 +0.02(+0.29%)
Jun 20, 2024 8.641 8.646 8.562 8.621 183,350 -0.02(-0.23%)
Jun 18, 2024 8.611 8.651 8.611 8.641 74,863 +0.00(+0.00%)
Jun 17, 2024 8.601 8.651 8.601 8.641 88,626 +0.03(+0.34%)
Jun 14, 2024 8.631 8.651 8.601 8.611 87,494 -0.02(-0.23%)
Jun 13, 2024 8.660 8.670 8.606 8.631 72,279 +0.01(+0.11%)
Jun 12, 2024 8.601 8.636 8.572 8.621 190,798 +0.05(+0.57%)
Jun 11, 2024 8.493 8.572 8.473 8.572 188,641 +0.09(+1.05%)
Jun 10, 2024 8.592 8.621 8.463 8.483 398,142 -0.08(-0.92%)
Jun 07, 2024 8.542 8.572 8.532 8.562 91,386 +0.02(+0.23%)
Jun 06, 2024 8.562 8.562 8.513 8.542 189,203 -0.01(-0.12%)
Jun 05, 2024 8.523 8.572 8.513 8.552 115,967 +0.06(+0.70%)
Jun 04, 2024 8.434 8.493 8.404 8.493 116,496 +0.08(+0.94%)
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.