Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eaton Vance Risk-Managed Diversified Equity Income Fund
(NY:
ETJ
)
8.690
+0.020 (+0.23%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
8.193
8.213
8.115
8.144
140,172
+0.02(+0.24%)
Feb 28, 2024
8.125
8.130
8.076
8.125
124,906
+0.00(+0.00%)
Feb 27, 2024
8.115
8.144
8.096
8.125
142,324
-0.01(-0.12%)
Feb 26, 2024
8.144
8.154
8.115
8.135
141,405
+0.01(+0.12%)
Feb 23, 2024
8.125
8.164
8.042
8.125
204,645
+0.05(+0.61%)
Feb 22, 2024
8.125
8.144
8.076
8.076
174,800
+0.01(+0.12%)
Feb 21, 2024
8.037
8.125
8.037
8.066
112,196
+0.02(+0.22%)
Feb 20, 2024
8.078
8.107
8.015
8.049
223,927
-0.03(-0.36%)
Feb 16, 2024
8.107
8.107
8.059
8.078
101,540
-0.05(-0.60%)
Feb 15, 2024
8.097
8.141
8.097
8.126
127,668
+0.04(+0.48%)
Feb 14, 2024
8.049
8.088
8.039
8.088
153,021
+0.08(+0.97%)
Feb 13, 2024
7.971
8.039
7.971
8.010
263,692
-0.04(-0.48%)
Feb 12, 2024
8.010
8.088
8.010
8.049
157,735
+0.02(+0.24%)
Feb 09, 2024
8.010
8.039
8.005
8.029
108,926
+0.03(+0.36%)
Feb 08, 2024
7.981
8.020
7.952
8.000
180,922
+0.01(+0.12%)
Feb 07, 2024
7.971
8.039
7.932
7.990
245,196
+0.04(+0.49%)
Feb 06, 2024
7.835
7.966
7.835
7.952
426,752
+0.13(+1.61%)
Feb 05, 2024
7.796
7.835
7.777
7.825
194,588
+0.02(+0.25%)
Feb 02, 2024
7.796
7.816
7.719
7.806
187,370
+0.01(+0.12%)
Feb 01, 2024
7.719
7.806
7.719
7.796
221,448
+0.06(+0.75%)
Jan 31, 2024
7.728
7.767
7.719
7.738
227,965
-0.01(-0.13%)
Jan 30, 2024
7.738
7.767
7.719
7.748
160,415
-0.02(-0.25%)
Jan 29, 2024
7.709
7.767
7.709
7.767
166,782
+0.06(+0.76%)
Jan 26, 2024
7.699
7.738
7.699
7.709
153,429
-0.01(-0.13%)
Jan 25, 2024
7.719
7.728
7.709
7.719
250,612
+0.01(+0.13%)
Jan 24, 2024
7.738
7.748
7.699
7.709
214,117
+0.02(+0.25%)
Jan 23, 2024
7.709
7.733
7.670
7.689
302,789
-0.05(-0.63%)
Jan 22, 2024
7.728
7.757
7.660
7.738
310,303
+0.04(+0.48%)
Jan 19, 2024
7.711
7.740
7.701
7.701
168,603
-0.01(-0.13%)
Jan 18, 2024
7.701
7.730
7.687
7.711
167,262
+0.04(+0.50%)
Jan 17, 2024
7.643
7.682
7.614
7.672
120,076
+0.03(+0.38%)
Jan 16, 2024
7.692
7.711
7.619
7.643
108,703
-0.04(-0.50%)
Jan 12, 2024
7.595
7.701
7.595
7.682
114,840
+0.03(+0.38%)
Jan 11, 2024
7.595
7.692
7.537
7.653
257,011
+0.07(+0.89%)
Jan 10, 2024
7.547
7.586
7.528
7.586
123,967
+0.05(+0.64%)
Jan 09, 2024
7.518
7.547
7.470
7.537
118,103
-0.01(-0.13%)
Jan 08, 2024
7.431
7.547
7.412
7.547
113,923
+0.10(+1.29%)
Jan 05, 2024
7.460
7.480
7.412
7.451
118,608
+0.00(+0.00%)
Jan 04, 2024
7.422
7.470
7.287
7.451
221,814
-0.01(-0.13%)
Jan 03, 2024
7.508
7.508
7.431
7.460
123,655
-0.04(-0.51%)
Jan 02, 2024
7.518
7.528
7.470
7.499
133,066
-0.06(-0.77%)
Dec 29, 2023
7.528
7.557
7.470
7.557
360,181
+0.05(+0.64%)
Dec 28, 2023
7.508
7.528
7.494
7.508
159,931
-0.02(-0.26%)
Dec 27, 2023
7.547
7.547
7.480
7.528
225,853
-0.01(-0.13%)
Dec 26, 2023
7.508
7.566
7.499
7.537
133,827
+0.03(+0.39%)
Dec 22, 2023
7.537
7.576
7.494
7.508
213,767
-0.01(-0.13%)
Dec 21, 2023
7.470
7.566
7.470
7.518
194,013
+0.05(+0.62%)
Dec 20, 2023
7.510
7.587
7.462
7.472
174,047
-0.08(-1.01%)
Dec 19, 2023
7.577
7.606
7.510
7.548
182,746
+0.02(+0.25%)
Dec 18, 2023
7.539
7.587
7.510
7.529
162,864
-0.01(-0.13%)
Dec 15, 2023
7.587
7.587
7.529
7.539
89,204
-0.09(-1.13%)
Dec 14, 2023
7.635
7.644
7.572
7.625
144,410
+0.01(+0.13%)
Dec 13, 2023
7.539
7.620
7.520
7.615
89,233
+0.10(+1.27%)
Dec 12, 2023
7.510
7.529
7.491
7.520
115,060
+0.03(+0.38%)
Dec 11, 2023
7.434
7.509
7.376
7.491
172,075
+0.03(+0.38%)
Dec 08, 2023
7.462
7.479
7.395
7.462
231,573
-0.03(-0.45%)
Dec 07, 2023
7.472
7.510
7.443
7.496
115,561
+0.02(+0.32%)
Dec 06, 2023
7.491
7.510
7.438
7.472
104,211
+0.01(+0.13%)
Dec 05, 2023
7.434
7.481
7.434
7.462
115,546
-0.01(-0.13%)
Dec 04, 2023
7.577
7.587
7.434
7.472
196,132
-0.13(-1.70%)
Dec 01, 2023
7.625
7.644
7.568
7.601
205,107
-0.02(-0.31%)
Nov 30, 2023
7.615
7.644
7.587
7.625
155,153
+0.00(+0.00%)
Nov 29, 2023
7.673
7.684
7.577
7.625
188,699
-0.01(-0.13%)
Nov 28, 2023
7.663
7.702
7.625
7.635
96,859
-0.01(-0.13%)
Nov 27, 2023
7.635
7.644
7.577
7.644
132,898
+0.01(+0.13%)
Nov 24, 2023
7.635
7.654
7.614
7.635
32,540
+0.01(+0.13%)
Nov 22, 2023
7.644
7.658
7.601
7.625
119,032
+0.00(+0.00%)
Nov 21, 2023
7.501
7.625
7.491
7.625
263,284
+0.09(+1.24%)
Nov 20, 2023
7.474
7.541
7.455
7.531
184,438
+0.01(+0.13%)
Nov 17, 2023
7.474
7.531
7.427
7.522
103,324
+0.08(+1.02%)
Nov 16, 2023
7.370
7.465
7.360
7.446
115,959
+0.06(+0.77%)
Nov 15, 2023
7.417
7.446
7.389
7.389
129,243
-0.03(-0.38%)
Nov 14, 2023
7.417
7.503
7.398
7.417
188,447
+0.05(+0.64%)
Nov 13, 2023
7.332
7.398
7.332
7.370
94,326
+0.04(+0.52%)
Nov 10, 2023
7.275
7.332
7.256
7.332
78,999
+0.11(+1.58%)
Nov 09, 2023
7.313
7.313
7.208
7.218
54,267
-0.06(-0.78%)
Nov 08, 2023
7.360
7.360
7.256
7.275
118,132
-0.06(-0.78%)
Nov 07, 2023
7.227
7.360
7.218
7.332
129,141
+0.08(+1.05%)
Nov 06, 2023
7.322
7.322
7.227
7.256
69,155
-0.02(-0.26%)
Nov 03, 2023
7.370
7.436
7.256
7.275
194,948
-0.07(-0.91%)
Nov 02, 2023
7.284
7.341
7.237
7.341
112,231
+0.11(+1.58%)
Nov 01, 2023
7.066
7.256
7.025
7.227
169,021
+0.18(+2.56%)
Oct 31, 2023
7.056
7.075
6.992
7.047
118,646
+0.04(+0.54%)
Oct 30, 2023
6.905
7.009
6.905
7.009
108,976
+0.16(+2.36%)
Oct 27, 2023
6.914
6.952
6.838
6.848
102,121
-0.07(-0.96%)
Oct 26, 2023
7.037
7.052
6.857
6.914
305,421
-0.15(-2.15%)
Oct 25, 2023
7.151
7.151
7.037
7.066
102,987
-0.09(-1.20%)
Oct 24, 2023
7.218
7.256
7.109
7.151
165,354
-0.02(-0.26%)
Oct 23, 2023
7.227
7.313
7.151
7.170
242,993
-0.06(-0.79%)
Oct 20, 2023
7.294
7.341
7.213
7.227
235,696
-0.07(-0.94%)
Oct 19, 2023
7.371
7.390
7.296
7.296
187,683
-0.08(-1.15%)
Oct 18, 2023
7.220
7.433
7.159
7.381
997,494
+0.15(+2.09%)
Oct 17, 2023
7.258
7.268
7.202
7.230
123,172
-0.05(-0.65%)
Oct 16, 2023
7.230
7.286
7.221
7.277
128,644
+0.07(+0.91%)
Oct 13, 2023
7.305
7.315
7.192
7.211
107,000
-0.05(-0.65%)
Oct 12, 2023
7.296
7.296
7.188
7.258
92,163
+0.00(+0.00%)
Oct 11, 2023
7.343
7.362
7.239
7.258
148,985
-0.05(-0.65%)
Oct 10, 2023
7.286
7.348
7.279
7.305
162,106
+0.02(+0.26%)
Oct 09, 2023
7.268
7.296
7.220
7.286
141,373
+0.03(+0.39%)
Oct 06, 2023
7.107
7.267
7.098
7.258
186,564
+0.15(+2.12%)
Oct 05, 2023
7.202
7.239
7.051
7.107
176,408
-0.11(-1.57%)
Oct 04, 2023
7.173
7.220
7.117
7.220
148,766
+0.03(+0.39%)
Oct 03, 2023
7.239
7.258
7.164
7.192
121,979
-0.07(-0.91%)
Oct 02, 2023
7.230
7.258
7.202
7.258
140,667
+0.02(+0.26%)
Sep 29, 2023
7.220
7.249
7.155
7.239
312,923
+0.06(+0.79%)
Sep 28, 2023
7.126
7.220
7.124
7.183
167,907
+0.02(+0.26%)
Sep 27, 2023
7.126
7.202
7.101
7.164
193,311
+0.06(+0.80%)
Sep 26, 2023
7.192
7.192
7.043
7.107
306,663
-0.10(-1.44%)
Sep 25, 2023
7.183
7.228
7.183
7.211
199,490
-0.02(-0.26%)
Sep 22, 2023
7.202
7.286
7.202
7.230
175,460
+0.04(+0.52%)
Sep 21, 2023
7.249
7.280
7.188
7.192
182,566
-0.08(-1.06%)
Sep 20, 2023
7.335
7.377
7.270
7.270
207,131
-0.03(-0.38%)
Sep 19, 2023
7.307
7.314
7.260
7.298
125,220
-0.01(-0.13%)
Sep 18, 2023
7.279
7.326
7.279
7.307
115,612
+0.03(+0.39%)
Sep 15, 2023
7.307
7.354
7.279
7.279
136,385
-0.07(-0.89%)
Sep 14, 2023
7.326
7.344
7.288
7.344
169,697
+0.07(+1.03%)
Sep 13, 2023
7.382
7.382
7.251
7.270
299,631
-0.10(-1.40%)
Sep 12, 2023
7.419
7.429
7.363
7.373
142,886
-0.06(-0.76%)
Sep 11, 2023
7.485
7.485
7.429
7.429
146,214
-0.02(-0.25%)
Sep 08, 2023
7.410
7.457
7.410
7.447
110,063
+0.05(+0.63%)
Sep 07, 2023
7.401
7.457
7.401
7.401
163,033
-0.06(-0.75%)
Sep 06, 2023
7.494
7.513
7.452
7.457
117,567
-0.06(-0.75%)
Sep 05, 2023
7.532
7.541
7.503
7.513
160,827
-0.03(-0.37%)
Sep 01, 2023
7.560
7.569
7.522
7.541
105,844
+0.00(+0.00%)
Aug 31, 2023
7.560
7.578
7.541
7.541
209,083
+0.01(+0.12%)
Aug 30, 2023
7.522
7.532
7.485
7.532
92,911
+0.04(+0.50%)
Aug 29, 2023
7.419
7.513
7.419
7.494
106,560
+0.07(+1.01%)
Aug 28, 2023
7.466
7.475
7.401
7.419
117,743
+0.00(+0.00%)
Aug 25, 2023
7.382
7.475
7.382
7.419
142,801
+0.05(+0.63%)
Aug 24, 2023
7.550
7.550
7.373
7.373
152,175
-0.15(-1.99%)
Aug 23, 2023
7.438
7.532
7.438
7.522
110,600
+0.08(+1.13%)
Aug 22, 2023
7.485
7.485
7.424
7.438
84,336
-0.01(-0.13%)
Aug 21, 2023
7.466
7.494
7.402
7.447
147,023
-0.02(-0.28%)
Aug 18, 2023
7.375
7.487
7.375
7.468
154,804
+0.06(+0.75%)
Aug 17, 2023
7.487
7.524
7.389
7.412
163,856
-0.07(-0.87%)
Aug 16, 2023
7.468
7.543
7.449
7.477
86,653
-0.01(-0.12%)
Aug 15, 2023
7.561
7.595
7.477
7.487
151,764
-0.11(-1.47%)
Aug 14, 2023
7.580
7.598
7.546
7.598
121,573
+0.03(+0.37%)
Aug 11, 2023
7.552
7.603
7.542
7.570
134,325
-0.03(-0.37%)
Aug 10, 2023
7.580
7.691
7.570
7.598
136,769
+0.03(+0.37%)
Aug 09, 2023
7.607
7.607
7.542
7.570
86,244
-0.02(-0.24%)
Aug 08, 2023
7.607
7.619
7.542
7.589
204,516
-0.05(-0.61%)
Aug 07, 2023
7.580
7.645
7.580
7.635
100,357
+0.08(+1.11%)
Aug 04, 2023
7.598
7.658
7.552
7.552
117,001
-0.04(-0.49%)
Aug 03, 2023
7.580
7.645
7.561
7.589
94,436
-0.01(-0.12%)
Aug 02, 2023
7.607
7.700
7.580
7.598
157,428
-0.07(-0.97%)
Aug 01, 2023
7.663
7.691
7.654
7.672
78,116
-0.01(-0.12%)
Jul 31, 2023
7.710
7.719
7.654
7.682
151,672
+0.02(+0.24%)
Jul 28, 2023
7.682
7.735
7.645
7.663
260,029
-0.01(-0.12%)
Jul 27, 2023
7.728
7.756
7.654
7.672
162,603
-0.03(-0.36%)
Jul 26, 2023
7.737
7.751
7.682
7.700
131,885
-0.04(-0.48%)
Jul 25, 2023
7.756
7.765
7.710
7.737
107,979
+0.00(+0.00%)
Jul 24, 2023
7.747
7.784
7.713
7.737
137,979
-0.01(-0.12%)
Jul 21, 2023
7.765
7.775
7.691
7.747
83,040
+0.03(+0.34%)
Jul 20, 2023
7.795
7.804
7.698
7.721
145,229
-0.07(-0.95%)
Jul 19, 2023
7.767
7.804
7.748
7.795
143,084
+0.06(+0.84%)
Jul 18, 2023
7.702
7.739
7.684
7.730
161,782
+0.03(+0.36%)
Jul 17, 2023
7.739
7.739
7.665
7.702
86,983
-0.02(-0.24%)
Jul 14, 2023
7.739
7.748
7.712
7.721
63,999
-0.01(-0.12%)
Jul 13, 2023
7.748
7.753
7.712
7.730
130,944
+0.00(+0.00%)
Jul 12, 2023
7.702
7.748
7.702
7.730
121,138
+0.06(+0.84%)
Jul 11, 2023
7.739
7.739
7.638
7.665
114,088
-0.05(-0.60%)
Jul 10, 2023
7.638
7.721
7.619
7.712
70,670
+0.08(+1.09%)
Jul 07, 2023
7.647
7.689
7.624
7.629
101,106
-0.01(-0.12%)
Jul 06, 2023
7.647
7.665
7.582
7.638
113,252
-0.08(-1.08%)
Jul 05, 2023
7.665
7.721
7.610
7.721
141,643
+0.06(+0.84%)
Jul 03, 2023
7.638
7.656
7.592
7.656
82,368
+0.07(+0.97%)
Jun 30, 2023
7.638
7.730
7.582
7.582
298,281
+0.01(+0.12%)
Jun 29, 2023
7.546
7.573
7.527
7.573
96,546
+0.03(+0.37%)
Jun 28, 2023
7.546
7.555
7.509
7.546
111,032
+0.02(+0.25%)
Jun 27, 2023
7.481
7.527
7.463
7.527
80,757
+0.06(+0.74%)
Jun 26, 2023
7.481
7.546
7.467
7.472
98,776
-0.05(-0.61%)
Jun 23, 2023
7.518
7.546
7.490
7.518
105,368
-0.01(-0.12%)
Jun 22, 2023
7.629
7.647
7.499
7.527
318,036
-0.11(-1.45%)
Jun 21, 2023
7.675
7.698
7.618
7.638
131,093
-0.04(-0.51%)
Jun 20, 2023
7.658
7.695
7.640
7.677
162,402
+0.02(+0.24%)
Jun 16, 2023
7.704
7.750
7.658
7.658
151,849
+0.02(+0.24%)
Jun 15, 2023
7.677
7.695
7.640
7.640
175,909
+0.51(+7.17%)
May 08, 2023
7.193
7.193
7.102
7.129
151,292
-0.03(-0.38%)
May 05, 2023
7.074
7.183
7.074
7.156
169,802
+0.13(+1.81%)
May 04, 2023
7.083
7.088
7.002
7.029
139,387
-0.06(-0.90%)
May 03, 2023
7.102
7.179
7.093
7.093
105,073
-0.04(-0.51%)
May 02, 2023
7.165
7.165
7.059
7.129
128,569
-0.06(-0.82%)
May 01, 2023
7.183
7.229
7.156
7.188
112,706
+0.00(+0.06%)
Apr 28, 2023
7.202
7.238
7.124
7.183
150,300
+0.01(+0.13%)
Apr 27, 2023
7.002
7.183
7.002
7.174
182,572
+0.19(+2.73%)
Apr 26, 2023
7.020
7.090
6.970
6.983
179,178
-0.05(-0.65%)
Apr 25, 2023
7.093
7.143
7.020
7.029
129,140
-0.10(-1.40%)
Apr 24, 2023
7.093
7.145
7.093
7.129
110,983
+0.04(+0.51%)
Apr 21, 2023
7.093
7.138
7.083
7.093
137,229
+0.01(+0.10%)
Apr 20, 2023
7.121
7.175
7.076
7.085
111,688
-0.05(-0.76%)
Apr 19, 2023
7.103
7.158
7.085
7.139
120,881
+0.02(+0.25%)
Apr 18, 2023
7.130
7.149
7.086
7.121
126,086
+0.04(+0.51%)
Apr 17, 2023
7.067
7.167
7.067
7.085
141,415
+0.02(+0.26%)
Apr 14, 2023
7.149
7.176
7.054
7.067
90,776
-0.04(-0.51%)
Apr 13, 2023
7.112
7.167
7.094
7.103
148,429
+0.03(+0.45%)
Apr 12, 2023
7.085
7.121
7.049
7.072
62,604
+0.01(+0.19%)
Apr 11, 2023
7.076
7.121
7.022
7.058
147,029
+0.03(+0.38%)
Apr 10, 2023
6.986
7.049
6.986
7.031
192,397
+0.04(+0.52%)
Apr 06, 2023
6.995
7.067
6.968
6.995
190,581
+0.03(+0.39%)
Apr 05, 2023
6.995
7.058
6.909
6.968
119,174
-0.05(-0.64%)
Apr 04, 2023
7.112
7.121
6.977
7.013
249,280
-0.06(-0.89%)
Apr 03, 2023
7.167
7.185
7.040
7.076
183,245
-0.10(-1.38%)
Mar 31, 2023
7.139
7.176
7.085
7.176
291,719
+0.10(+1.40%)
Mar 30, 2023
6.977
7.076
6.950
7.076
178,201
+0.14(+1.95%)
Mar 29, 2023
6.896
6.941
6.891
6.941
132,303
+0.09(+1.32%)
Mar 28, 2023
6.878
6.914
6.842
6.851
173,857
-0.05(-0.78%)
Mar 27, 2023
6.950
6.950
6.887
6.905
160,161
-0.01(-0.13%)
Mar 24, 2023
6.842
6.914
6.815
6.914
149,723
+0.08(+1.19%)
Mar 23, 2023
6.806
6.923
6.788
6.833
146,897
+0.04(+0.53%)
Mar 22, 2023
6.896
6.930
6.796
6.796
145,684
-0.08(-1.18%)
Mar 21, 2023
6.914
6.968
6.869
6.878
204,813
-0.00(-0.03%)
Mar 20, 2023
6.817
6.920
6.817
6.880
104,166
+0.06(+0.92%)
Mar 17, 2023
6.898
6.898
6.799
6.817
147,372
-0.08(-1.17%)
Mar 16, 2023
6.763
6.915
6.747
6.898
232,984
+0.13(+1.85%)
Mar 15, 2023
6.772
6.781
6.665
6.772
329,488
-0.06(-0.92%)
Mar 14, 2023
6.880
6.960
6.791
6.835
218,615
+0.07(+1.06%)
Mar 13, 2023
6.763
6.826
6.718
6.763
245,209
+0.00(+0.00%)
Mar 10, 2023
6.808
6.867
6.718
6.763
247,513
-0.05(-0.79%)
Mar 09, 2023
6.951
6.968
6.795
6.817
229,157
-0.13(-1.93%)
Mar 08, 2023
6.951
6.983
6.907
6.951
160,185
+0.00(+0.00%)
Mar 07, 2023
7.059
7.059
6.951
6.951
114,170
-0.09(-1.27%)
Mar 06, 2023
7.077
7.103
7.041
7.041
101,679
-0.01(-0.13%)
Mar 03, 2023
7.041
7.068
7.023
7.050
131,662
+0.04(+0.64%)
Mar 02, 2023
6.960
7.010
6.917
7.005
111,409
+0.04(+0.64%)
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
.