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 )

9.300 +0.080 (+0.87%)
Official Closing Price Updated: 4:10 PM EDT, Oct 8, 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 (%)
Oct 08, 2024 9.340 9.430 9.240 9.300 312,503 +0.08(+0.87%)
Oct 07, 2024 9.340 9.380 9.150 9.220 148,166 -0.08(-0.86%)
Oct 04, 2024 9.280 9.310 9.240 9.300 124,443 +0.10(+1.09%)
Oct 03, 2024 9.200 9.230 9.162 9.200 104,037 -0.01(-0.11%)
Oct 02, 2024 9.160 9.230 9.150 9.210 88,556 +0.04(+0.44%)
Oct 01, 2024 9.170 9.180 9.080 9.170 108,287 -0.04(-0.43%)
Sep 30, 2024 9.170 9.210 9.100 9.210 183,100 +0.07(+0.77%)
Sep 27, 2024 9.170 9.190 9.090 9.140 104,668 +0.02(+0.22%)
Sep 26, 2024 9.160 9.173 9.110 9.120 67,578 -0.02(-0.22%)
Sep 25, 2024 9.150 9.150 9.100 9.140 65,863 +0.02(+0.22%)
Sep 24, 2024 9.190 9.190 9.090 9.120 152,238 -0.04(-0.44%)
Sep 23, 2024 9.130 9.170 9.120 9.160 92,281 +0.03(+0.33%)
Sep 20, 2024 9.140 9.180 9.060 9.130 75,620 +0.01(+0.05%)
Sep 19, 2024 9.185 9.185 9.075 9.125 186,032 +0.05(+0.55%)
Sep 18, 2024 9.085 9.105 9.016 9.075 131,715 +0.00(+0.00%)
Sep 17, 2024 9.155 9.170 9.036 9.075 138,139 +0.02(+0.22%)
Sep 16, 2024 9.046 9.075 8.996 9.056 78,093 +0.02(+0.22%)
Sep 13, 2024 8.996 9.046 8.996 9.036 123,784 +0.04(+0.44%)
Sep 12, 2024 9.006 9.006 8.887 8.996 157,241 +0.01(+0.11%)
Sep 11, 2024 8.936 8.986 8.882 8.986 115,483 +0.07(+0.78%)
Sep 10, 2024 8.897 8.916 8.837 8.916 70,385 +0.07(+0.79%)
Sep 09, 2024 8.887 8.926 8.797 8.847 163,108 +0.01(+0.11%)
Sep 06, 2024 8.936 8.936 8.817 8.837 81,785 -0.07(-0.78%)
Sep 05, 2024 8.907 8.946 8.852 8.907 90,087 +0.02(+0.22%)
Sep 04, 2024 8.916 8.976 8.857 8.887 159,267 -0.02(-0.22%)
Sep 03, 2024 8.996 8.996 8.883 8.907 79,546 -0.09(-0.99%)
Aug 30, 2024 8.976 9.046 8.916 8.996 172,900 +0.10(+1.12%)
Aug 29, 2024 8.897 8.956 8.837 8.897 90,929 +0.05(+0.56%)
Aug 28, 2024 8.916 8.965 8.817 8.847 89,107 -0.08(-0.89%)
Aug 27, 2024 8.996 9.016 8.887 8.926 107,250 -0.07(-0.77%)
Aug 26, 2024 9.075 9.080 8.976 8.996 205,236 -0.03(-0.33%)
Aug 23, 2024 8.926 9.036 8.926 9.026 186,929 +0.12(+1.34%)
Aug 22, 2024 8.976 8.986 8.889 8.907 212,787 -0.01(-0.17%)
Aug 21, 2024 8.941 8.951 8.852 8.921 162,842 +0.03(+0.33%)
Aug 20, 2024 8.931 8.961 8.892 8.892 93,577 -0.07(-0.77%)
Aug 19, 2024 8.931 8.961 8.872 8.961 119,150 +0.03(+0.33%)
Aug 16, 2024 8.783 8.971 8.783 8.931 192,224 +0.14(+1.57%)
Aug 15, 2024 8.793 8.825 8.754 8.793 113,424 +0.11(+1.25%)
Aug 14, 2024 8.803 8.841 8.498 8.685 286,247 -0.07(-0.79%)
Aug 13, 2024 8.685 8.774 8.685 8.754 99,840 +0.08(+0.91%)
Aug 12, 2024 8.636 8.710 8.576 8.675 72,299 +0.04(+0.46%)
Aug 09, 2024 8.636 8.685 8.596 8.636 75,442 +0.02(+0.23%)
Aug 08, 2024 8.576 8.640 8.567 8.616 146,342 +0.12(+1.39%)
Aug 07, 2024 8.636 8.665 8.458 8.498 243,064 -0.05(-0.58%)
Aug 06, 2024 8.399 8.596 8.399 8.547 191,503 +0.27(+3.21%)
Aug 05, 2024 8.350 8.453 8.143 8.281 239,256 -0.28(-3.23%)
Aug 02, 2024 8.547 8.606 8.478 8.557 227,901 -0.11(-1.25%)
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.