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 )

9.282 +0.032 (+0.35%)
Streaming Delayed Price Updated: 12:17 PM EST, Dec 23, 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 (%)
Dec 20, 2024 9.110 9.340 9.100 9.320 177,057 +0.23(+2.51%)
Dec 19, 2024 9.270 9.270 9.070 9.092 233,057 -0.14(-1.50%)
Dec 18, 2024 9.340 9.350 9.220 9.230 184,579 -0.12(-1.28%)
Dec 17, 2024 9.380 9.388 9.300 9.350 117,854 -0.04(-0.43%)
Dec 16, 2024 9.380 9.390 9.340 9.390 120,440 +0.04(+0.43%)
Dec 13, 2024 9.340 9.390 9.320 9.350 111,591 +0.01(+0.11%)
Dec 12, 2024 9.410 9.450 9.320 9.340 136,661 -0.08(-0.85%)
Dec 11, 2024 9.370 9.420 9.340 9.420 85,311 +0.06(+0.64%)
Dec 10, 2024 9.360 9.400 9.330 9.360 77,691 +0.02(+0.21%)
Dec 09, 2024 9.400 9.400 9.310 9.340 89,364 -0.03(-0.32%)
Dec 06, 2024 9.340 9.390 9.340 9.370 107,255 +0.01(+0.11%)
Dec 05, 2024 9.410 9.410 9.300 9.360 112,856 -0.03(-0.32%)
Dec 04, 2024 9.380 9.400 9.310 9.390 158,612 +0.03(+0.32%)
Dec 03, 2024 9.310 9.360 9.280 9.360 90,584 +0.08(+0.86%)
Dec 02, 2024 9.380 9.450 9.270 9.280 172,649 -0.13(-1.38%)
Nov 29, 2024 9.350 9.410 9.306 9.410 98,527 +0.11(+1.18%)
Nov 27, 2024 9.310 9.317 9.201 9.300 105,429 +0.03(+0.32%)
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 +0.03(+0.27%)
Nov 20, 2024 9.175 9.210 9.125 9.185 121,371 +0.03(+0.33%)
Nov 19, 2024 9.145 9.180 9.076 9.155 142,209 -0.04(-0.43%)
Nov 18, 2024 9.145 9.235 9.145 9.195 124,374 +0.07(+0.76%)
Nov 15, 2024 9.145 9.175 9.048 9.125 123,045 -0.03(-0.33%)
Nov 14, 2024 9.215 9.264 9.086 9.155 133,681 -0.06(-0.65%)
Nov 13, 2024 9.185 9.244 9.145 9.215 150,256 +0.03(+0.32%)
Nov 12, 2024 9.245 9.271 9.165 9.185 168,958 -0.10(-1.07%)
Nov 11, 2024 9.255 9.284 9.235 9.284 120,726 +0.03(+0.32%)
Nov 08, 2024 9.215 9.264 9.162 9.255 106,601 +0.05(+0.54%)
Nov 07, 2024 9.185 9.245 9.106 9.205 198,466 +0.07(+0.76%)
Nov 06, 2024 9.215 9.215 9.125 9.135 195,848 +0.08(+0.88%)
Nov 05, 2024 9.046 9.115 9.039 9.056 126,386 +0.02(+0.22%)
Nov 04, 2024 9.086 9.106 9.004 9.036 189,002 -0.07(-0.76%)
Nov 01, 2024 9.125 9.135 9.076 9.106 181,511 -0.02(-0.22%)
Oct 31, 2024 9.175 9.195 9.096 9.125 335,598 -0.05(-0.54%)
Oct 30, 2024 9.145 9.215 9.115 9.175 121,588 +0.07(+0.76%)
Oct 29, 2024 9.096 9.165 9.086 9.106 144,685 -0.03(-0.33%)
Oct 28, 2024 9.175 9.201 9.096 9.135 189,753 +0.00(+0.00%)
Oct 25, 2024 9.175 9.225 9.125 9.135 120,625 +0.01(+0.11%)
Oct 24, 2024 9.165 9.165 9.086 9.125 115,652 +0.00(+0.00%)
Oct 23, 2024 9.215 9.215 9.086 9.125 99,238 -0.08(-0.92%)
Oct 22, 2024 9.220 9.259 9.170 9.210 214,526 -0.01(-0.11%)
Oct 21, 2024 9.210 9.220 9.161 9.220 109,805 +0.04(+0.43%)
Oct 18, 2024 9.200 9.220 9.151 9.180 107,396 +0.01(+0.11%)
Oct 17, 2024 9.230 9.270 9.161 9.170 101,601 -0.05(-0.53%)
Oct 16, 2024 9.239 9.283 9.170 9.220 94,577 -0.04(-0.43%)
Oct 15, 2024 9.358 9.358 9.184 9.259 134,264 -0.07(-0.74%)
Oct 14, 2024 9.308 9.328 9.220 9.328 115,299 +0.04(+0.42%)
Oct 11, 2024 9.308 9.314 9.205 9.289 174,590 -0.01(-0.11%)
Oct 10, 2024 9.377 9.407 9.249 9.299 164,975 -0.08(-0.84%)
Oct 09, 2024 9.220 9.466 9.220 9.377 258,521 +0.21(+2.26%)
Oct 08, 2024 9.210 9.299 9.111 9.170 316,920 +0.08(+0.87%)
Oct 07, 2024 9.210 9.249 9.022 9.091 150,260 -0.08(-0.86%)
Oct 04, 2024 9.151 9.180 9.111 9.170 126,201 +0.10(+1.09%)
Oct 03, 2024 9.072 9.101 9.034 9.072 105,507 -0.01(-0.11%)
Oct 02, 2024 9.032 9.101 9.022 9.082 89,807 +0.04(+0.44%)
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 following
Privacy Policy and Terms and Conditions.