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 )

9.270 -0.010 (-0.11%)
Official Closing Price Updated: 4:10 PM EST, Nov 26, 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 (%)
Nov 26, 2024 9.280 9.290 9.236 9.270 106,380 -0.01(-0.11%)
Nov 25, 2024 9.280 9.290 9.220 9.280 67,338 +0.04(+0.43%)
Nov 22, 2024 9.240 9.255 9.180 9.240 96,903 +0.03(+0.33%)
Nov 21, 2024 9.260 9.290 9.194 9.210 206,010 -0.04(-0.43%)
Nov 20, 2024 9.240 9.275 9.189 9.250 120,519 +0.03(+0.33%)
Nov 19, 2024 9.210 9.245 9.140 9.220 141,210 -0.04(-0.43%)
Nov 18, 2024 9.210 9.300 9.210 9.260 123,501 +0.07(+0.76%)
Nov 15, 2024 9.210 9.240 9.112 9.190 122,181 -0.03(-0.33%)
Nov 14, 2024 9.280 9.330 9.150 9.220 132,742 -0.06(-0.65%)
Nov 13, 2024 9.250 9.309 9.210 9.280 149,201 +0.03(+0.32%)
Nov 12, 2024 9.310 9.337 9.230 9.250 167,771 -0.10(-1.07%)
Nov 11, 2024 9.320 9.350 9.300 9.350 119,878 +0.03(+0.32%)
Nov 08, 2024 9.280 9.330 9.227 9.320 105,852 +0.05(+0.54%)
Nov 07, 2024 9.250 9.310 9.170 9.270 197,072 +0.07(+0.76%)
Nov 06, 2024 9.280 9.280 9.190 9.200 194,472 +0.08(+0.88%)
Nov 05, 2024 9.110 9.180 9.103 9.120 125,498 +0.02(+0.22%)
Nov 04, 2024 9.150 9.170 9.068 9.100 187,674 -0.07(-0.76%)
Nov 01, 2024 9.190 9.200 9.140 9.170 180,236 -0.02(-0.22%)
Oct 31, 2024 9.240 9.260 9.160 9.190 333,240 -0.05(-0.54%)
Oct 30, 2024 9.210 9.280 9.180 9.240 120,734 +0.07(+0.76%)
Oct 29, 2024 9.160 9.230 9.150 9.170 143,669 -0.03(-0.33%)
Oct 28, 2024 9.240 9.266 9.160 9.200 188,420 +0.00(+0.00%)
Oct 25, 2024 9.240 9.290 9.189 9.200 119,778 +0.01(+0.11%)
Oct 24, 2024 9.230 9.230 9.150 9.190 114,840 +0.00(+0.00%)
Oct 23, 2024 9.280 9.280 9.150 9.190 98,541 -0.09(-0.92%)
Oct 22, 2024 9.285 9.325 9.235 9.275 213,019 -0.01(-0.11%)
Oct 21, 2024 9.275 9.285 9.225 9.285 109,033 +0.04(+0.43%)
Oct 18, 2024 9.265 9.285 9.215 9.245 106,642 +0.01(+0.11%)
Oct 17, 2024 9.295 9.335 9.225 9.235 100,887 -0.05(-0.53%)
Oct 16, 2024 9.305 9.348 9.235 9.285 93,912 -0.04(-0.43%)
Oct 15, 2024 9.424 9.424 9.249 9.325 133,320 -0.07(-0.74%)
Oct 14, 2024 9.374 9.394 9.285 9.394 114,489 +0.04(+0.42%)
Oct 11, 2024 9.374 9.380 9.270 9.354 173,363 -0.01(-0.11%)
Oct 10, 2024 9.444 9.474 9.315 9.364 163,816 -0.08(-0.84%)
Oct 09, 2024 9.285 9.533 9.285 9.444 256,704 +0.21(+2.26%)
Oct 08, 2024 9.275 9.364 9.176 9.235 314,693 +0.08(+0.87%)
Oct 07, 2024 9.275 9.315 9.086 9.156 149,204 -0.08(-0.86%)
Oct 04, 2024 9.215 9.245 9.176 9.235 125,315 +0.10(+1.09%)
Oct 03, 2024 9.136 9.166 9.098 9.136 104,766 -0.01(-0.11%)
Oct 02, 2024 9.096 9.166 9.086 9.146 89,176 +0.04(+0.44%)
Oct 01, 2024 9.106 9.116 9.017 9.106 109,045 -0.04(-0.43%)
Sep 30, 2024 9.106 9.146 9.037 9.146 184,383 +0.07(+0.77%)
Sep 27, 2024 9.106 9.126 9.027 9.076 105,401 +0.02(+0.22%)
Sep 26, 2024 9.096 9.109 9.047 9.057 68,051 -0.02(-0.22%)
Sep 25, 2024 9.086 9.086 9.037 9.076 66,324 +0.02(+0.22%)
Sep 24, 2024 9.126 9.126 9.027 9.057 153,304 -0.04(-0.44%)
Sep 23, 2024 9.066 9.106 9.057 9.096 92,927 +0.03(+0.33%)
Sep 20, 2024 9.076 9.116 8.997 9.066 76,149 +0.00(+0.05%)
Sep 19, 2024 9.121 9.121 9.012 9.062 187,336 +0.05(+0.55%)
Sep 18, 2024 9.022 9.042 8.954 9.012 132,638 +0.00(+0.00%)
Sep 17, 2024 9.091 9.106 8.973 9.012 139,107 +0.02(+0.22%)
Sep 16, 2024 8.983 9.012 8.933 8.992 78,640 +0.02(+0.22%)
Sep 13, 2024 8.933 8.983 8.933 8.973 124,652 +0.04(+0.44%)
Sep 12, 2024 8.943 8.943 8.825 8.933 158,343 +0.01(+0.11%)
Sep 11, 2024 8.874 8.923 8.820 8.923 116,293 +0.07(+0.78%)
Sep 10, 2024 8.835 8.854 8.776 8.854 70,879 +0.07(+0.79%)
Sep 09, 2024 8.825 8.864 8.736 8.785 164,251 +0.01(+0.11%)
Sep 06, 2024 8.874 8.874 8.756 8.776 82,358 -0.07(-0.78%)
Sep 05, 2024 8.845 8.884 8.790 8.845 90,718 +0.02(+0.22%)
Sep 04, 2024 8.854 8.914 8.795 8.825 160,383 -0.02(-0.22%)
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.