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
)
8.450
-0.010 (-0.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2024
8.180
8.210
8.160
8.200
125,924
+0.02(+0.24%)
Apr 29, 2024
8.190
8.200
8.140
8.180
187,978
-0.01(-0.12%)
Apr 26, 2024
8.170
8.250
8.157
8.190
213,592
+0.07(+0.86%)
Apr 25, 2024
8.230
8.265
8.095
8.120
165,053
-0.16(-1.93%)
Apr 24, 2024
8.350
8.350
8.255
8.280
93,561
-0.04(-0.48%)
Apr 23, 2024
8.270
8.350
8.270
8.320
161,472
+0.02(+0.24%)
Apr 22, 2024
8.180
8.300
8.180
8.300
171,554
+0.15(+1.78%)
Apr 19, 2024
8.234
8.236
8.155
8.155
169,104
-0.06(-0.72%)
Apr 18, 2024
8.214
8.254
8.190
8.214
155,167
+0.02(+0.24%)
Apr 17, 2024
8.254
8.254
8.175
8.195
151,777
-0.01(-0.12%)
Apr 16, 2024
8.224
8.224
8.185
8.204
201,279
+0.03(+0.36%)
Apr 15, 2024
8.353
8.353
8.165
8.175
194,013
-0.12(-1.44%)
Apr 12, 2024
8.343
8.363
8.284
8.294
186,725
-0.08(-0.95%)
Apr 11, 2024
8.333
8.393
8.314
8.373
209,417
+0.04(+0.48%)
Apr 10, 2024
8.353
8.353
8.299
8.333
302,658
-0.04(-0.47%)
Apr 09, 2024
8.333
8.383
8.324
8.373
377,242
+0.05(+0.60%)
Apr 08, 2024
8.254
8.333
8.244
8.324
276,321
+0.06(+0.72%)
Apr 05, 2024
8.204
8.284
8.195
8.264
189,554
+0.05(+0.60%)
Apr 04, 2024
8.274
8.324
8.214
8.214
294,973
-0.06(-0.72%)
Apr 03, 2024
8.195
8.304
8.193
8.274
184,025
+0.05(+0.60%)
Apr 02, 2024
8.234
8.244
8.155
8.224
238,506
-0.06(-0.72%)
Apr 01, 2024
8.284
8.314
8.224
8.284
277,967
+0.00(+0.00%)
Mar 28, 2024
8.304
8.343
8.274
8.284
187,513
-0.02(-0.24%)
Mar 27, 2024
8.284
8.309
8.224
8.304
293,479
+0.02(+0.24%)
Mar 26, 2024
8.294
8.324
8.274
8.284
121,304
-0.02(-0.24%)
Mar 25, 2024
8.254
8.324
8.249
8.304
116,151
+0.01(+0.12%)
Mar 22, 2024
8.314
8.324
8.244
8.294
205,406
+0.00(+0.00%)
Mar 21, 2024
8.393
8.393
8.284
8.294
274,893
-0.06(-0.71%)
Mar 20, 2024
8.304
8.353
8.284
8.353
166,057
+0.08(+0.93%)
Mar 19, 2024
8.207
8.286
8.197
8.276
166,630
+0.05(+0.60%)
Mar 18, 2024
8.237
8.237
8.158
8.227
363,120
+0.00(+0.00%)
Mar 15, 2024
8.256
8.282
8.178
8.227
142,794
-0.05(-0.60%)
Mar 14, 2024
8.325
8.335
8.266
8.276
170,858
-0.03(-0.36%)
Mar 13, 2024
8.315
8.325
8.266
8.306
150,033
+0.00(+0.00%)
Mar 12, 2024
8.266
8.320
8.246
8.306
91,108
+0.04(+0.48%)
Mar 11, 2024
8.256
8.276
8.227
8.266
148,968
+0.00(+0.00%)
Mar 08, 2024
8.325
8.325
8.207
8.266
191,176
-0.04(-0.47%)
Mar 07, 2024
8.315
8.345
8.281
8.306
180,701
+0.02(+0.24%)
Mar 06, 2024
8.256
8.336
8.256
8.286
108,058
+0.05(+0.60%)
Mar 05, 2024
8.276
8.306
8.212
8.237
142,732
-0.04(-0.48%)
Mar 04, 2024
8.246
8.306
8.243
8.276
161,684
+0.03(+0.36%)
Mar 01, 2024
8.207
8.266
8.197
8.246
145,174
+0.04(+0.48%)
Feb 29, 2024
8.256
8.276
8.178
8.207
139,102
+0.02(+0.24%)
Feb 28, 2024
8.187
8.192
8.138
8.187
123,953
+0.00(+0.00%)
Feb 27, 2024
8.178
8.207
8.158
8.187
141,238
-0.01(-0.12%)
Feb 26, 2024
8.207
8.217
8.178
8.197
140,325
+0.01(+0.12%)
Feb 23, 2024
8.187
8.227
8.104
8.187
203,084
+0.05(+0.61%)
Feb 22, 2024
8.187
8.207
8.138
8.138
173,466
+0.01(+0.12%)
Feb 21, 2024
8.099
8.187
8.099
8.128
111,340
+0.02(+0.22%)
Feb 20, 2024
8.140
8.169
8.076
8.111
222,218
-0.03(-0.36%)
Feb 16, 2024
8.169
8.169
8.120
8.140
100,765
-0.05(-0.60%)
Feb 15, 2024
8.160
8.204
8.160
8.189
126,694
+0.04(+0.48%)
Feb 14, 2024
8.111
8.150
8.101
8.150
151,854
+0.08(+0.97%)
Feb 13, 2024
8.032
8.101
8.032
8.071
261,679
-0.04(-0.48%)
Feb 12, 2024
8.071
8.150
8.071
8.111
156,531
+0.02(+0.24%)
Feb 09, 2024
8.071
8.101
8.067
8.091
108,095
+0.03(+0.36%)
Feb 08, 2024
8.042
8.081
8.013
8.062
179,542
+0.01(+0.12%)
Feb 07, 2024
8.032
8.101
7.993
8.052
243,325
+0.04(+0.49%)
Feb 06, 2024
7.895
8.027
7.895
8.013
423,495
+0.13(+1.61%)
Feb 05, 2024
7.856
7.895
7.837
7.886
193,103
+0.02(+0.25%)
Feb 02, 2024
7.856
7.876
7.778
7.866
185,940
+0.01(+0.12%)
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
.