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%)
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
.