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

11.16 USD +0.09 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 11.09 11.17 11.07 11.16 120,003 +0.09(+0.81%)
Oct 14, 2021 11.03 11.09 10.99 11.07 104,718 +0.11(+1.00%)
Oct 13, 2021 10.96 10.98 10.91 10.96 103,470 +0.04(+0.37%)
Oct 12, 2021 10.95 10.95 10.87 10.92 128,162 +0.00(+0.00%)
Oct 11, 2021 10.86 10.97 10.86 10.92 92,798 +0.03(+0.28%)
Oct 08, 2021 10.93 10.95 10.86 10.89 111,902 +0.02(+0.18%)
Oct 07, 2021 10.80 10.95 10.80 10.87 151,508 +0.07(+0.65%)
Oct 06, 2021 10.73 10.83 10.70 10.80 118,600 +0.05(+0.47%)
Oct 05, 2021 10.69 10.78 10.68 10.75 108,688 +0.05(+0.47%)
Oct 04, 2021 10.80 10.81 10.65 10.70 145,582 -0.11(-1.02%)
Oct 01, 2021 10.71 10.81 10.68 10.81 141,626 +0.12(+1.12%)
Sep 30, 2021 10.82 10.87 10.70 10.69 255,323 -0.02(-0.19%)
Sep 29, 2021 10.76 10.85 10.71 10.71 166,924 -0.02(-0.19%)
Sep 28, 2021 10.84 10.88 10.73 10.73 307,888 -0.15(-1.38%)
Sep 27, 2021 10.97 11.00 10.87 10.88 145,426 -0.07(-0.68%)
Sep 24, 2021 11.05 11.05 10.89 10.96 214,994 -0.08(-0.77%)
Sep 23, 2021 11.02 11.09 11.01 11.04 106,138 +0.07(+0.64%)
Sep 22, 2021 10.99 11.09 10.93 10.97 145,700 -0.09(-0.81%)
Sep 21, 2021 10.97 11.07 10.97 11.06 228,442 +0.12(+1.10%)
Sep 20, 2021 10.90 10.97 10.81 10.94 226,362 -0.08(-0.73%)
Sep 17, 2021 11.05 11.05 10.96 11.02 157,395 -0.02(-0.18%)
Sep 16, 2021 11.03 11.07 11.01 11.04 147,643 +0.02(+0.18%)
Sep 15, 2021 11.01 11.04 10.99 11.02 96,088 +0.03(+0.27%)
Sep 14, 2021 11.08 11.08 10.95 10.99 136,166 -0.04(-0.36%)
Sep 13, 2021 11.03 11.08 11.00 11.03 121,277 +0.05(+0.46%)
Sep 10, 2021 10.98 11.06 10.96 10.98 210,451 +0.03(+0.27%)
Sep 09, 2021 10.92 11.01 10.88 10.95 224,220 -0.02(-0.18%)
Sep 08, 2021 10.81 10.97 10.77 10.97 258,132 +0.22(+2.05%)
Sep 07, 2021 10.92 10.94 10.67 10.75 413,734 -0.20(-1.83%)
Sep 03, 2021 10.96 10.98 10.90 10.95 185,964 -0.01(-0.09%)
Sep 02, 2021 11.00 11.04 10.95 10.96 206,538 -0.04(-0.36%)
Sep 01, 2021 11.06 11.11 10.98 11.00 179,494 -0.04(-0.36%)
Aug 31, 2021 11.12 11.14 11.01 11.04 134,533 -0.06(-0.54%)
Aug 30, 2021 11.19 11.19 11.06 11.10 173,616 -0.07(-0.63%)
Aug 27, 2021 11.04 11.17 11.02 11.17 100,192 +0.18(+1.64%)
Aug 26, 2021 11.13 11.16 10.95 10.99 134,313 -0.16(-1.43%)
Aug 25, 2021 11.18 11.18 11.11 11.15 129,360 -0.03(-0.27%)
Aug 24, 2021 11.30 11.30 11.16 11.18 157,551 -0.08(-0.71%)
Aug 23, 2021 11.32 11.33 11.24 11.26 151,188 -0.13(-1.14%)
Aug 20, 2021 11.32 11.42 11.31 11.39 88,368 +0.08(+0.71%)
Aug 19, 2021 11.20 11.35 11.20 11.31 195,321 +0.07(+0.62%)
Aug 18, 2021 11.22 11.27 11.18 11.24 69,901 +0.01(+0.09%)
Aug 17, 2021 11.22 11.28 11.17 11.23 141,748 +0.00(+0.00%)
Aug 16, 2021 11.23 11.27 11.19 11.23 188,066 +0.01(+0.09%)
Aug 13, 2021 11.26 11.31 11.22 11.22 115,420 -0.06(-0.53%)
Aug 12, 2021 11.25 11.31 11.19 11.28 127,922 +0.06(+0.53%)
Aug 11, 2021 11.29 11.37 11.19 11.22 195,644 -0.02(-0.18%)
Aug 10, 2021 11.27 11.34 11.21 11.24 182,999 -0.02(-0.18%)
Aug 09, 2021 11.38 11.40 11.26 11.26 262,591 -0.11(-0.97%)
Aug 06, 2021 11.51 11.55 11.35 11.37 273,209 -0.14(-1.22%)
Aug 05, 2021 11.47 11.53 11.47 11.51 87,317 +0.01(+0.09%)
Aug 04, 2021 11.45 11.52 11.41 11.50 86,852 +0.03(+0.26%)
Aug 03, 2021 11.43 11.51 11.39 11.47 101,851 +0.04(+0.35%)
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.