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)

8.340 -0.210 (-2.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 3, 2025 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 (%)
Apr 03, 2025 8.400 8.430 8.260 8.340 256,245 -0.21(-2.46%)
Apr 02, 2025 8.440 8.610 8.430 8.550 193,908 +0.05(+0.59%)
Apr 01, 2025 8.460 8.530 8.360 8.500 200,061 +0.04(+0.47%)
Mar 31, 2025 8.420 8.530 8.340 8.460 273,396 -0.02(-0.24%)
Mar 28, 2025 8.550 8.590 8.390 8.480 193,307 -0.10(-1.17%)
Mar 27, 2025 8.560 8.590 8.479 8.580 175,719 -0.01(-0.12%)
Mar 26, 2025 8.690 8.710 8.570 8.590 163,729 -0.13(-1.49%)
Mar 25, 2025 8.750 8.770 8.695 8.720 150,423 +0.06(+0.69%)
Mar 24, 2025 8.660 8.700 8.620 8.660 169,654 +0.04(+0.46%)
Mar 21, 2025 8.590 8.620 8.560 8.620 97,765 +0.01(+0.12%)
Mar 20, 2025 8.600 8.680 8.590 8.610 108,761 +0.01(+0.12%)
Mar 19, 2025 8.600 8.660 8.580 8.600 191,735 +0.01(+0.12%)
Mar 18, 2025 8.610 8.621 8.520 8.590 213,497 -0.01(-0.12%)
Mar 17, 2025 8.630 8.650 8.510 8.600 161,593 -0.02(-0.17%)
Mar 14, 2025 8.480 8.615 8.460 8.615 189,636 +0.16(+1.89%)
Mar 13, 2025 8.544 8.579 8.445 8.455 176,137 -0.12(-1.39%)
Mar 12, 2025 8.554 8.621 8.505 8.574 141,160 +0.07(+0.82%)
Mar 11, 2025 8.475 8.552 8.445 8.505 190,813 +0.04(+0.47%)
Mar 10, 2025 8.653 8.653 8.405 8.465 263,123 -0.24(-2.74%)
Mar 07, 2025 8.644 8.723 8.594 8.703 133,236 +0.06(+0.69%)
Mar 06, 2025 8.703 8.703 8.615 8.644 159,117 -0.12(-1.36%)
Mar 05, 2025 8.693 8.778 8.683 8.763 172,040 +0.10(+1.15%)
Mar 04, 2025 8.723 8.768 8.634 8.663 190,239 -0.11(-1.24%)
Mar 03, 2025 8.902 8.911 8.743 8.773 196,237 -0.11(-1.23%)
Feb 28, 2025 8.842 8.902 8.773 8.882 174,565 +0.04(+0.45%)
Feb 27, 2025 8.911 8.921 8.802 8.842 180,263 -0.02(-0.22%)
Feb 26, 2025 8.931 8.991 8.782 8.862 251,324 -0.03(-0.33%)
Feb 25, 2025 8.981 8.991 8.882 8.892 186,378 -0.09(-0.99%)
Feb 24, 2025 9.070 9.075 8.971 8.981 132,449 -0.07(-0.77%)
Feb 21, 2025 9.150 9.150 9.011 9.050 105,575 -0.07(-0.76%)
Feb 20, 2025 9.140 9.150 9.090 9.120 124,314 +0.00(+0.00%)
Feb 19, 2025 9.080 9.140 9.031 9.120 185,968 +0.00(+0.00%)
Feb 18, 2025 9.070 9.130 9.070 9.120 210,325 +0.07(+0.77%)
Feb 14, 2025 9.160 9.239 9.001 9.050 615,327 -0.09(-1.03%)
Feb 13, 2025 9.164 9.214 9.115 9.145 217,951 -0.02(-0.22%)
Feb 12, 2025 9.135 9.184 9.076 9.164 205,202 +0.01(+0.11%)
Feb 11, 2025 9.036 9.155 9.017 9.155 126,708 +0.10(+1.09%)
Feb 10, 2025 9.066 9.105 9.046 9.056 123,238 +0.01(+0.11%)
Feb 07, 2025 9.086 9.105 9.017 9.046 188,031 -0.03(-0.33%)
Feb 06, 2025 9.105 9.124 9.046 9.076 207,529 +0.01(+0.11%)
Feb 05, 2025 9.056 9.071 9.031 9.066 169,342 +0.01(+0.11%)
Feb 04, 2025 9.046 9.076 9.017 9.056 177,951 +0.03(+0.33%)
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.