• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Eaton Vance Risk-Managed Diversified Equity Income Fund (NY:ETJ)

    8.938 -0.012 (-0.14%)
    Streaming Delayed Price Updated: 11:56 AM EST, Nov 3, 2025 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 31, 2025 8.940 8.970 8.900 8.950 155,716 +0.07(+0.79%)
    Oct 30, 2025 8.870 8.960 8.850 8.880 78,447 -0.03(-0.34%)
    Oct 29, 2025 8.920 8.920 8.870 8.910 106,122 -0.02(-0.22%)
    Oct 28, 2025 8.980 8.980 8.910 8.930 97,559 -0.03(-0.33%)
    Oct 27, 2025 8.970 9.000 8.920 8.960 83,235 +0.05(+0.56%)
    Oct 24, 2025 8.900 8.965 8.870 8.910 71,420 +0.06(+0.68%)
    Oct 23, 2025 8.860 8.872 8.830 8.850 55,801 -0.01(-0.11%)
    Oct 22, 2025 8.910 8.910 8.790 8.860 136,321 -0.03(-0.34%)
    Oct 21, 2025 8.860 8.900 8.820 8.890 106,250 +0.03(+0.34%)
    Oct 20, 2025 8.890 8.940 8.810 8.860 146,530 +0.00(+0.00%)
    Oct 17, 2025 8.890 8.890 8.771 8.860 168,894 +0.00(+0.00%)
    Oct 16, 2025 8.930 8.960 8.830 8.860 79,703 -0.05(-0.56%)
    Oct 15, 2025 8.930 8.960 8.870 8.910 138,305 +0.04(+0.51%)
    Oct 14, 2025 8.835 8.887 8.786 8.865 110,508 +0.00(+0.00%)
    Oct 13, 2025 8.855 8.944 8.815 8.865 61,409 +0.08(+0.90%)
    Oct 10, 2025 8.934 8.964 8.776 8.786 151,706 -0.12(-1.34%)
    Oct 09, 2025 8.954 8.955 8.885 8.905 100,022 -0.01(-0.11%)
    Oct 08, 2025 8.925 9.014 8.865 8.915 193,997 +0.03(+0.34%)
    Oct 07, 2025 8.855 8.944 8.806 8.885 246,520 +0.06(+0.67%)
    Oct 06, 2025 8.835 8.855 8.786 8.825 172,557 -0.01(-0.11%)
    Oct 03, 2025 8.796 8.855 8.776 8.835 167,000 +0.04(+0.45%)
    Oct 02, 2025 8.875 8.895 8.786 8.796 296,774 -0.09(-1.01%)
    Oct 01, 2025 8.895 8.924 8.815 8.885 187,744 -0.04(-0.44%)
    Sep 30, 2025 8.865 8.954 8.796 8.925 338,224 +0.06(+0.67%)
    Sep 29, 2025 8.885 8.885 8.780 8.865 174,254 +0.03(+0.39%)
    Sep 26, 2025 8.855 8.880 8.805 8.830 144,388 -0.04(-0.50%)
    Sep 25, 2025 8.885 8.915 8.786 8.875 170,207 -0.02(-0.22%)
    Sep 24, 2025 8.934 8.974 8.835 8.895 150,902 -0.04(-0.44%)
    Sep 23, 2025 8.974 8.984 8.905 8.934 129,235 -0.03(-0.33%)
    Sep 22, 2025 8.925 9.030 8.911 8.964 179,656 +0.02(+0.22%)
    Sep 19, 2025 8.845 8.954 8.845 8.944 90,463 +0.10(+1.12%)
    Sep 18, 2025 8.885 8.925 8.845 8.845 100,276 -0.04(-0.45%)
    Sep 17, 2025 8.875 8.934 8.825 8.885 130,739 -0.01(-0.11%)
    Sep 16, 2025 8.944 8.974 8.895 8.895 116,831 -0.07(-0.78%)
    Sep 15, 2025 8.944 8.964 8.870 8.964 93,131 +0.06(+0.73%)
    Sep 12, 2025 8.890 8.919 8.870 8.900 173,089 -0.02(-0.22%)
    Sep 11, 2025 8.919 8.979 8.910 8.919 238,263 +0.00(+0.00%)
    Sep 10, 2025 8.979 8.984 8.919 8.919 107,226 -0.04(-0.44%)
    Sep 09, 2025 8.939 8.979 8.929 8.959 97,669 +0.00(+0.00%)
    Sep 08, 2025 8.939 8.979 8.910 8.959 135,630 +0.04(+0.44%)
    Sep 05, 2025 8.959 8.959 8.880 8.919 57,381 -0.02(-0.22%)
    Sep 04, 2025 8.880 8.939 8.855 8.939 68,575 +0.10(+1.11%)
    Sep 03, 2025 8.841 8.870 8.818 8.841 73,582 -0.01(-0.11%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.