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

9.140 +0.020 (+0.22%)
Streaming Delayed Price Updated: 12:31 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 8.489 8.544 8.356 8.379 324,991 -0.08(-0.93%)
Dec 30, 2021 8.481 8.481 8.418 8.457 177,602 +0.00(+0.00%)
Dec 29, 2021 8.363 8.473 8.356 8.457 177,609 +0.09(+1.12%)
Dec 28, 2021 8.387 8.426 8.348 8.363 170,513 -0.05(-0.56%)
Dec 27, 2021 8.363 8.426 8.332 8.410 316,709 +0.08(+0.94%)
Dec 23, 2021 8.356 8.434 8.316 8.332 303,159 +0.00(+0.00%)
Dec 22, 2021 8.332 8.418 8.301 8.332 214,855 +0.00(+0.06%)
Dec 21, 2021 8.281 8.327 8.226 8.327 226,957 +0.10(+1.23%)
Dec 20, 2021 8.288 8.303 8.180 8.226 339,901 -0.14(-1.67%)
Dec 17, 2021 8.273 8.381 8.265 8.366 202,450 +0.05(+0.56%)
Dec 16, 2021 8.397 8.429 8.312 8.320 171,175 -0.07(-0.83%)
Dec 15, 2021 8.257 8.390 8.195 8.390 222,746 +0.13(+1.60%)
Dec 14, 2021 8.242 8.304 8.211 8.257 324,931 +0.00(+0.00%)
Dec 13, 2021 8.273 8.308 8.257 8.257 136,390 -0.01(-0.09%)
Dec 10, 2021 8.327 8.327 8.223 8.265 280,828 -0.01(-0.09%)
Dec 09, 2021 8.304 8.320 8.257 8.273 214,068 -0.02(-0.19%)
Dec 08, 2021 8.359 8.366 8.234 8.288 331,959 +0.04(+0.47%)
Dec 07, 2021 8.343 8.413 8.226 8.250 302,836 +0.03(+0.38%)
Dec 06, 2021 8.257 8.257 8.164 8.218 469,256 -0.04(-0.47%)
Dec 03, 2021 8.390 8.421 8.109 8.257 332,408 -0.12(-1.49%)
Dec 02, 2021 8.397 8.489 8.382 8.382 178,818 -0.02(-0.28%)
Dec 01, 2021 8.413 8.592 8.401 8.405 225,572 +0.01(+0.09%)
Nov 30, 2021 8.514 8.584 8.374 8.397 331,502 -0.13(-1.55%)
Nov 29, 2021 8.514 8.553 8.452 8.530 227,085 +0.05(+0.64%)
Nov 26, 2021 8.390 8.531 8.320 8.475 284,822 -0.02(-0.27%)
Nov 24, 2021 8.538 8.538 8.382 8.499 327,773 -0.03(-0.36%)
Nov 23, 2021 8.701 8.706 8.436 8.530 442,190 -0.23(-2.66%)
Nov 22, 2021 8.802 8.872 8.732 8.763 185,238 +0.03(+0.32%)
Nov 19, 2021 8.812 8.836 8.720 8.735 219,805 -0.09(-0.96%)
Nov 18, 2021 8.890 8.913 8.820 8.820 356,139 -0.09(-1.04%)
Nov 17, 2021 8.921 8.952 8.905 8.913 139,991 -0.03(-0.35%)
Nov 16, 2021 8.936 8.967 8.928 8.944 186,244 +0.01(+0.09%)
Nov 15, 2021 8.928 8.959 8.890 8.936 166,377 -0.02(-0.17%)
Nov 12, 2021 8.867 8.967 8.867 8.952 146,515 +0.02(+0.26%)
Nov 11, 2021 8.913 8.952 8.890 8.928 123,594 +0.05(+0.52%)
Nov 10, 2021 8.882 8.882 149,370 +0.00(+0.00%)
Nov 09, 2021 8.905 8.936 8.882 8.882 89,592 -0.05(-0.52%)
Nov 08, 2021 8.898 8.944 8.867 8.928 76,258 +0.05(+0.52%)
Nov 05, 2021 8.936 8.936 8.874 8.882 107,471 -0.04(-0.43%)
Nov 04, 2021 8.882 8.936 8.869 8.921 76,122 +0.02(+0.26%)
Nov 03, 2021 8.859 8.898 8.817 8.898 75,057 +0.03(+0.35%)
Nov 02, 2021 8.843 8.874 8.797 8.867 116,289 -0.01(-0.09%)
Nov 01, 2021 8.867 8.890 8.844 8.874 138,618 +0.03(+0.35%)
Oct 29, 2021 8.836 8.859 8.804 8.843 104,764 +0.01(+0.09%)
Oct 28, 2021 8.812 8.851 8.812 8.836 103,573 +0.03(+0.35%)
Oct 27, 2021 8.859 8.859 8.789 8.805 129,456 -0.05(-0.61%)
Oct 26, 2021 8.890 8.859 245,528 +0.04(+0.44%)
Oct 25, 2021 8.843 8.874 8.766 8.820 192,346 -0.07(-0.78%)
Oct 22, 2021 8.681 8.890 8.669 8.890 198,076 +0.23(+2.68%)
Oct 21, 2021 8.735 8.764 8.635 8.658 219,352 -0.06(-0.66%)
Oct 20, 2021 8.692 8.723 8.692 8.715 229,830 +0.01(+0.09%)
Oct 19, 2021 8.677 8.723 8.661 8.707 108,743 +0.07(+0.80%)
Oct 18, 2021 8.562 8.669 8.550 8.638 183,022 +0.07(+0.81%)
Oct 15, 2021 8.515 8.577 8.500 8.569 156,284 +0.07(+0.81%)
Oct 14, 2021 8.469 8.515 8.439 8.500 136,378 +0.08(+1.00%)
Oct 13, 2021 8.416 8.431 8.377 8.416 134,752 +0.03(+0.37%)
Oct 12, 2021 8.408 8.408 8.347 8.385 166,910 +0.00(+0.00%)
Oct 11, 2021 8.339 8.423 8.339 8.385 120,854 +0.02(+0.28%)
Oct 08, 2021 8.393 8.408 8.339 8.362 145,734 +0.02(+0.18%)
Oct 07, 2021 8.293 8.408 8.293 8.347 197,314 +0.05(+0.65%)
Oct 06, 2021 8.239 8.316 8.216 8.293 154,457 +0.04(+0.47%)
Oct 05, 2021 8.208 8.277 8.201 8.254 141,548 +0.04(+0.47%)
Oct 04, 2021 8.293 8.304 8.178 8.216 189,596 -0.08(-1.02%)
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.