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 (%)
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%)
Mar 01, 2023
6.978
7.014
6.951
6.960
144,256
-0.02(-0.26%)
Feb 28, 2023
6.996
7.014
6.951
6.978
173,361
-0.01(-0.13%)
Feb 27, 2023
6.978
7.032
6.938
6.987
249,117
+0.04(+0.65%)
Feb 24, 2023
6.942
6.960
6.898
6.942
219,292
-0.03(-0.39%)
Feb 23, 2023
6.987
7.009
6.915
6.969
94,932
+0.04(+0.52%)
Feb 22, 2023
6.924
7.005
6.915
6.933
219,572
-0.02(-0.26%)
Feb 21, 2023
7.005
7.059
6.951
6.951
205,997
-0.12(-1.67%)
Feb 17, 2023
7.087
7.114
7.034
7.070
254,020
-0.03(-0.38%)
Feb 16, 2023
7.159
7.212
7.087
7.096
296,205
-0.09(-1.24%)
Feb 15, 2023
7.194
7.256
7.142
7.185
243,759
-0.01(-0.12%)
Feb 14, 2023
7.212
7.354
7.167
7.194
155,228
-0.01(-0.12%)
Feb 13, 2023
7.256
7.372
7.177
7.203
316,354
-0.02(-0.25%)
Feb 10, 2023
7.212
7.239
7.172
7.221
161,891
+0.02(+0.25%)
Feb 09, 2023
7.292
7.319
7.176
7.203
216,786
-0.04(-0.49%)
Feb 08, 2023
7.176
7.239
7.139
7.239
319,650
+0.07(+0.99%)
Feb 07, 2023
7.105
7.221
7.096
7.167
300,466
+0.06(+0.88%)
Feb 06, 2023
7.114
7.123
7.052
7.105
164,433
-0.04(-0.62%)
Feb 03, 2023
7.114
7.167
7.087
7.150
308,632
-0.01(-0.12%)
Feb 02, 2023
7.114
7.212
7.096
7.159
510,956
+0.13(+1.90%)
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
.