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
)
8.590
+0.130 (+1.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 30, 2021
8.246
8.299
8.238
8.299
174,370
+0.06(+0.74%)
Apr 29, 2021
8.231
8.254
8.200
8.238
218,651
+0.03(+0.37%)
Apr 28, 2021
8.254
8.269
8.208
8.208
311,143
-0.02(-0.18%)
Apr 27, 2021
8.261
8.269
8.208
8.223
295,536
-0.04(-0.46%)
Apr 26, 2021
8.276
8.299
8.231
8.261
223,843
-0.03(-0.37%)
Apr 23, 2021
8.261
8.314
8.253
8.292
156,327
+0.07(+0.83%)
Apr 22, 2021
8.284
8.314
8.208
8.223
253,110
-0.07(-0.86%)
Apr 21, 2021
8.227
8.355
8.227
8.295
535,821
+0.02(+0.18%)
Apr 20, 2021
8.227
8.310
8.227
8.280
500,049
+0.06(+0.73%)
Apr 19, 2021
8.264
8.302
8.212
8.219
294,637
-0.02(-0.18%)
Apr 16, 2021
8.310
8.325
8.234
8.234
410,579
-0.07(-0.82%)
Apr 15, 2021
8.295
8.340
8.283
8.302
260,219
+0.02(+0.27%)
Apr 14, 2021
8.280
8.302
8.264
8.280
309,282
+0.00(+0.00%)
Apr 13, 2021
8.219
8.280
8.197
8.280
208,177
+0.08(+0.92%)
Apr 12, 2021
8.181
8.224
8.174
8.204
225,994
+0.02(+0.18%)
Apr 09, 2021
8.204
8.219
8.189
8.189
200,250
-0.03(-0.37%)
Apr 08, 2021
8.227
8.227
8.204
8.219
193,159
+0.02(+0.18%)
Apr 07, 2021
8.197
8.234
8.197
8.204
176,510
+0.00(+0.00%)
Apr 06, 2021
8.181
8.227
8.181
8.204
161,624
+0.00(+0.00%)
Apr 05, 2021
8.219
8.249
8.182
8.204
197,407
+0.02(+0.28%)
Apr 01, 2021
8.174
8.228
8.159
8.181
338,569
+0.05(+0.65%)
Mar 31, 2021
8.136
8.159
8.099
8.129
274,026
+0.05(+0.56%)
Mar 30, 2021
8.083
8.121
8.068
8.083
133,511
-0.01(-0.09%)
Mar 29, 2021
8.068
8.106
8.062
8.091
158,422
+0.02(+0.19%)
Mar 26, 2021
8.099
8.144
8.053
8.076
188,049
+0.00(+0.00%)
Mar 25, 2021
8.076
8.105
8.038
8.076
211,247
-0.05(-0.65%)
Mar 24, 2021
8.144
8.197
8.121
8.129
155,247
-0.01(-0.09%)
Mar 23, 2021
8.136
8.166
8.129
8.136
137,962
-0.04(-0.50%)
Mar 22, 2021
8.125
8.184
8.087
8.177
505,139
+0.06(+0.74%)
Mar 19, 2021
8.057
8.125
8.027
8.117
324,115
+0.06(+0.74%)
Mar 18, 2021
8.050
8.065
8.027
8.057
195,612
-0.02(-0.28%)
Mar 17, 2021
8.035
8.080
8.005
8.080
171,615
+0.04(+0.47%)
Mar 16, 2021
8.050
8.065
8.035
8.042
277,620
-0.01(-0.09%)
Mar 15, 2021
8.012
8.050
7.997
8.050
179,528
+0.07(+0.94%)
Mar 12, 2021
7.975
7.997
7.952
7.975
175,746
-0.01(-0.19%)
Mar 11, 2021
8.005
8.050
7.952
7.990
253,346
+0.05(+0.66%)
Mar 10, 2021
8.020
8.050
7.930
7.937
381,653
-0.04(-0.56%)
Mar 09, 2021
7.930
8.020
7.930
7.982
185,882
+0.11(+1.43%)
Mar 08, 2021
7.982
8.012
7.862
7.870
476,225
-0.13(-1.59%)
Mar 05, 2021
7.990
7.997
7.859
7.997
279,911
+0.04(+0.56%)
Mar 04, 2021
7.967
8.012
7.818
7.952
433,581
+0.00(+0.00%)
Mar 03, 2021
8.012
8.020
7.945
7.952
206,187
-0.08(-1.03%)
Mar 02, 2021
8.020
8.050
7.982
8.035
174,819
+0.02(+0.28%)
Mar 01, 2021
7.960
8.050
7.900
8.012
300,192
+0.12(+1.52%)
Feb 26, 2021
7.952
7.967
7.840
7.892
427,613
-0.03(-0.38%)
Feb 25, 2021
7.997
8.005
7.833
7.922
396,849
-0.09(-1.12%)
Feb 24, 2021
7.952
8.017
7.937
8.012
232,405
+0.05(+0.66%)
Feb 23, 2021
7.967
7.983
7.825
7.960
444,283
+0.00(+0.00%)
Feb 22, 2021
7.982
8.035
7.937
7.960
335,806
-0.04(-0.47%)
Feb 19, 2021
8.020
8.027
7.960
7.997
252,401
-0.01(-0.09%)
Feb 18, 2021
7.982
8.005
7.922
8.005
165,421
-0.00(-0.04%)
Feb 17, 2021
7.978
8.015
7.948
8.008
348,251
+0.04(+0.47%)
Feb 16, 2021
7.948
7.985
7.911
7.971
288,853
+0.07(+0.85%)
Feb 12, 2021
7.933
7.963
7.904
7.904
344,172
-0.01(-0.19%)
Feb 11, 2021
7.956
7.956
7.904
7.919
244,920
-0.03(-0.37%)
Feb 10, 2021
7.948
7.956
7.919
7.948
257,132
+0.01(+0.09%)
Feb 09, 2021
7.904
7.941
7.904
7.941
218,992
+0.04(+0.47%)
Feb 08, 2021
7.881
7.911
7.844
7.904
291,881
+0.05(+0.66%)
Feb 05, 2021
7.859
7.881
7.807
7.852
320,232
+0.03(+0.38%)
Feb 04, 2021
7.822
7.859
7.785
7.822
362,993
+0.01(+0.19%)
Feb 03, 2021
7.807
7.822
7.762
7.807
254,992
+0.01(+0.19%)
Feb 02, 2021
7.866
7.881
7.792
7.792
367,646
-0.03(-0.38%)
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
.