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

9.140 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 8.490 8.545 8.356 8.380 324,960 -0.08(-0.93%)
Dec 30, 2021 8.482 8.482 8.419 8.458 177,586 +0.00(+0.00%)
Dec 29, 2021 8.364 8.474 8.356 8.458 177,592 +0.09(+1.12%)
Dec 28, 2021 8.388 8.427 8.349 8.364 170,497 -0.05(-0.56%)
Dec 27, 2021 8.364 8.427 8.333 8.411 316,680 +0.08(+0.94%)
Dec 23, 2021 8.356 8.435 8.317 8.333 303,131 +0.00(+0.00%)
Dec 22, 2021 8.333 8.418 8.302 8.333 214,835 +0.00(+0.06%)
Dec 21, 2021 8.281 8.328 8.227 8.328 226,936 +0.10(+1.23%)
Dec 20, 2021 8.289 8.303 8.180 8.227 339,869 -0.14(-1.67%)
Dec 17, 2021 8.274 8.382 8.266 8.367 202,431 +0.05(+0.56%)
Dec 16, 2021 8.398 8.429 8.313 8.320 171,159 -0.07(-0.83%)
Dec 15, 2021 8.258 8.390 8.196 8.390 222,725 +0.13(+1.60%)
Dec 14, 2021 8.243 8.305 8.211 8.258 324,900 +0.00(+0.00%)
Dec 13, 2021 8.274 8.309 8.258 8.258 136,377 -0.01(-0.09%)
Dec 10, 2021 8.328 8.328 8.224 8.266 280,802 -0.01(-0.09%)
Dec 09, 2021 8.305 8.320 8.258 8.274 214,048 -0.02(-0.19%)
Dec 08, 2021 8.359 8.367 8.235 8.289 331,928 +0.04(+0.47%)
Dec 07, 2021 8.344 8.414 8.227 8.250 302,808 +0.03(+0.38%)
Dec 06, 2021 8.258 8.258 8.165 8.219 469,212 -0.04(-0.47%)
Dec 03, 2021 8.390 8.422 8.110 8.258 332,376 -0.12(-1.49%)
Dec 02, 2021 8.398 8.490 8.383 8.383 178,801 -0.02(-0.28%)
Dec 01, 2021 8.414 8.593 8.402 8.406 225,551 +0.01(+0.09%)
Nov 30, 2021 8.515 8.585 8.375 8.398 331,471 -0.13(-1.55%)
Nov 29, 2021 8.515 8.554 8.453 8.531 227,064 +0.05(+0.64%)
Nov 26, 2021 8.390 8.532 8.320 8.476 284,795 -0.02(-0.27%)
Nov 24, 2021 8.538 8.538 8.383 8.499 327,742 -0.03(-0.36%)
Nov 23, 2021 8.702 8.707 8.437 8.531 442,148 -0.23(-2.66%)
Nov 22, 2021 8.803 8.873 8.733 8.764 185,221 +0.03(+0.32%)
Nov 19, 2021 8.813 8.837 8.721 8.736 219,784 -0.09(-0.96%)
Nov 18, 2021 8.891 8.914 8.821 8.821 356,106 -0.09(-1.04%)
Nov 17, 2021 8.922 8.952 8.906 8.914 139,978 -0.03(-0.35%)
Nov 16, 2021 8.937 8.968 8.929 8.945 186,227 +0.01(+0.09%)
Nov 15, 2021 8.929 8.960 8.891 8.937 166,361 -0.02(-0.17%)
Nov 12, 2021 8.867 8.968 8.867 8.952 146,501 +0.02(+0.26%)
Nov 11, 2021 8.914 8.952 8.891 8.929 123,583 +0.05(+0.52%)
Nov 10, 2021 8.883 8.883 149,356 +0.00(+0.00%)
Nov 09, 2021 8.906 8.937 8.883 8.883 89,583 -0.05(-0.52%)
Nov 08, 2021 8.898 8.945 8.867 8.929 76,251 +0.05(+0.52%)
Nov 05, 2021 8.937 8.937 8.875 8.883 107,461 -0.04(-0.43%)
Nov 04, 2021 8.883 8.937 8.870 8.922 76,115 +0.02(+0.26%)
Nov 03, 2021 8.860 8.898 8.818 8.898 75,049 +0.03(+0.35%)
Nov 02, 2021 8.844 8.875 8.798 8.867 116,278 -0.01(-0.09%)
Nov 01, 2021 8.867 8.891 8.845 8.875 138,605 +0.03(+0.35%)
Oct 29, 2021 8.837 8.860 8.804 8.844 104,755 +0.01(+0.09%)
Oct 28, 2021 8.813 8.852 8.813 8.837 103,563 +0.03(+0.35%)
Oct 27, 2021 8.860 8.860 8.790 8.806 129,444 -0.05(-0.61%)
Oct 26, 2021 8.891 8.860 245,505 +0.04(+0.44%)
Oct 25, 2021 8.844 8.875 8.767 8.821 192,328 -0.07(-0.78%)
Oct 22, 2021 8.682 8.891 8.670 8.891 198,057 +0.23(+2.68%)
Oct 21, 2021 8.736 8.765 8.636 8.659 219,331 -0.06(-0.66%)
Oct 20, 2021 8.693 8.724 8.693 8.716 229,808 +0.01(+0.09%)
Oct 19, 2021 8.678 8.724 8.662 8.708 108,733 +0.07(+0.80%)
Oct 18, 2021 8.562 8.670 8.551 8.639 183,005 +0.07(+0.81%)
Oct 15, 2021 8.516 8.578 8.501 8.570 156,269 +0.07(+0.81%)
Oct 14, 2021 8.470 8.516 8.439 8.501 136,365 +0.08(+1.00%)
Oct 13, 2021 8.416 8.432 8.378 8.416 134,740 +0.03(+0.37%)
Oct 12, 2021 8.409 8.409 8.347 8.386 166,894 +0.00(+0.00%)
Oct 11, 2021 8.340 8.424 8.340 8.386 120,843 +0.02(+0.28%)
Oct 08, 2021 8.393 8.409 8.340 8.363 145,720 +0.02(+0.18%)
Oct 07, 2021 8.294 8.409 8.294 8.347 197,296 +0.05(+0.65%)
Oct 06, 2021 8.240 8.317 8.217 8.294 154,442 +0.04(+0.47%)
Oct 05, 2021 8.209 8.278 8.201 8.255 141,535 +0.04(+0.47%)
Oct 04, 2021 8.294 8.305 8.178 8.217 189,579 -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.