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 )

8.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 4, 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 (%)
Sep 04, 2024 8.980 9.040 8.920 8.950 158,141 -0.02(-0.22%)
Sep 03, 2024 9.060 9.060 8.946 8.970 78,984 -0.09(-0.99%)
Aug 30, 2024 9.040 9.110 8.980 9.060 171,678 +0.10(+1.12%)
Aug 29, 2024 8.960 9.020 8.900 8.960 90,286 +0.05(+0.56%)
Aug 28, 2024 8.980 9.029 8.880 8.910 88,477 -0.08(-0.89%)
Aug 27, 2024 9.060 9.080 8.950 8.990 106,492 -0.07(-0.77%)
Aug 26, 2024 9.140 9.145 9.040 9.060 203,785 -0.03(-0.33%)
Aug 23, 2024 8.990 9.100 8.990 9.090 185,607 +0.12(+1.34%)
Aug 22, 2024 9.040 9.050 8.952 8.970 211,282 -0.01(-0.17%)
Aug 21, 2024 9.005 9.015 8.915 8.985 161,690 +0.03(+0.33%)
Aug 20, 2024 8.995 9.025 8.955 8.955 92,915 -0.07(-0.77%)
Aug 19, 2024 8.995 9.025 8.935 9.025 118,307 +0.03(+0.33%)
Aug 16, 2024 8.846 9.035 8.846 8.995 190,864 +0.14(+1.57%)
Aug 15, 2024 8.856 8.888 8.816 8.856 112,621 +0.11(+1.25%)
Aug 14, 2024 8.866 8.904 8.558 8.747 284,223 -0.07(-0.79%)
Aug 13, 2024 8.747 8.836 8.747 8.816 99,134 +0.08(+0.91%)
Aug 12, 2024 8.697 8.773 8.638 8.737 71,788 +0.04(+0.46%)
Aug 09, 2024 8.697 8.747 8.657 8.697 74,909 +0.02(+0.23%)
Aug 08, 2024 8.638 8.702 8.628 8.677 145,307 +0.12(+1.39%)
Aug 07, 2024 8.697 8.727 8.518 8.558 241,345 -0.05(-0.58%)
Aug 06, 2024 8.459 8.657 8.459 8.608 190,148 +0.27(+3.21%)
Aug 05, 2024 8.409 8.513 8.201 8.340 237,564 -0.28(-3.23%)
Aug 02, 2024 8.608 8.667 8.538 8.618 226,289 -0.11(-1.25%)
Aug 01, 2024 8.935 8.935 8.707 8.727 175,089 -0.19(-2.12%)
Jul 31, 2024 8.876 8.965 8.796 8.915 218,516 +0.12(+1.35%)
Jul 30, 2024 8.866 8.906 8.722 8.796 169,394 -0.04(-0.45%)
Jul 29, 2024 8.935 8.935 8.747 8.836 212,553 -0.03(-0.39%)
Jul 26, 2024 8.886 8.905 8.836 8.871 133,129 +0.03(+0.39%)
Jul 25, 2024 8.846 8.915 8.796 8.836 272,773 +0.03(+0.34%)
Jul 24, 2024 8.816 8.846 8.747 8.806 308,440 -0.05(-0.56%)
Jul 23, 2024 8.727 8.881 8.699 8.856 413,742 +0.15(+1.77%)
Jul 22, 2024 8.554 8.702 8.539 8.702 145,044 +0.22(+2.56%)
Jul 19, 2024 8.535 8.563 8.466 8.485 61,684 -0.02(-0.23%)
Jul 18, 2024 8.604 8.644 8.466 8.505 123,982 -0.07(-0.86%)
Jul 17, 2024 8.702 8.722 8.574 8.579 144,768 -0.21(-2.36%)
Jul 16, 2024 8.761 8.820 8.732 8.786 146,530 +0.04(+0.51%)
Jul 15, 2024 8.771 8.798 8.702 8.741 159,764 -0.02(-0.22%)
Jul 12, 2024 8.761 8.791 8.724 8.761 115,614 +0.03(+0.34%)
Jul 11, 2024 8.810 8.840 8.672 8.732 223,829 -0.07(-0.78%)
Jul 10, 2024 8.771 8.810 8.761 8.801 101,124 +0.07(+0.79%)
Jul 09, 2024 8.761 8.810 8.712 8.732 144,007 -0.04(-0.45%)
Jul 08, 2024 8.810 8.810 8.741 8.771 86,168 -0.02(-0.22%)
Jul 05, 2024 8.781 8.791 8.741 8.791 99,694 +0.00(+0.00%)
Jul 03, 2024 8.741 8.810 8.722 8.791 104,184 +0.06(+0.68%)
Jul 02, 2024 8.692 8.751 8.672 8.732 108,126 +0.04(+0.45%)
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.