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
)
8.540
+0.040 (+0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2024
8.560
8.590
8.470
8.540
159,811
+0.04(+0.47%)
May 30, 2024
8.500
8.540
8.480
8.500
170,512
-0.01(-0.12%)
May 29, 2024
8.510
8.570
8.472
8.510
211,148
-0.02(-0.23%)
May 28, 2024
8.610
8.620
8.475
8.530
92,920
-0.06(-0.70%)
May 24, 2024
8.500
8.590
8.492
8.590
88,210
+0.13(+1.54%)
May 23, 2024
8.480
8.530
8.450
8.460
89,032
-0.00(-0.06%)
May 22, 2024
8.435
8.505
8.435
8.465
137,176
+0.00(+0.00%)
May 21, 2024
8.415
8.465
8.415
8.465
101,903
+0.06(+0.71%)
May 20, 2024
8.415
8.435
8.391
8.405
116,424
+0.02(+0.24%)
May 17, 2024
8.415
8.435
8.361
8.386
82,532
-0.01(-0.12%)
May 16, 2024
8.465
8.485
8.395
8.395
122,967
-0.06(-0.70%)
May 15, 2024
8.435
8.470
8.410
8.455
166,134
+0.04(+0.47%)
May 14, 2024
8.376
8.425
8.366
8.415
92,049
+0.06(+0.71%)
May 13, 2024
8.386
8.386
8.336
8.356
144,442
-0.02(-0.24%)
May 10, 2024
8.386
8.390
8.366
8.376
106,251
-0.01(-0.12%)
May 09, 2024
8.376
8.386
8.356
8.386
58,643
+0.03(+0.36%)
May 08, 2024
8.366
8.386
8.336
8.356
85,050
-0.02(-0.24%)
May 07, 2024
8.366
8.386
8.326
8.376
126,260
+0.03(+0.36%)
May 06, 2024
8.257
8.386
8.237
8.346
133,194
+0.09(+1.08%)
May 03, 2024
8.266
8.276
8.187
8.257
121,247
+0.08(+0.97%)
May 02, 2024
8.157
8.187
8.108
8.177
113,020
+0.05(+0.61%)
May 01, 2024
8.108
8.187
8.098
8.127
184,922
-0.01(-0.12%)
Apr 30, 2024
8.118
8.147
8.098
8.137
126,892
+0.02(+0.24%)
Apr 29, 2024
8.127
8.137
8.078
8.118
189,423
-0.01(-0.12%)
Apr 26, 2024
8.108
8.187
8.095
8.127
215,234
+0.07(+0.86%)
Apr 25, 2024
8.167
8.202
8.033
8.058
166,322
-0.16(-1.93%)
Apr 24, 2024
8.286
8.286
8.192
8.217
94,280
-0.04(-0.48%)
Apr 23, 2024
8.207
8.286
8.207
8.257
162,713
+0.02(+0.24%)
Apr 22, 2024
8.118
8.237
8.118
8.237
172,873
+0.14(+1.78%)
Apr 19, 2024
8.171
8.173
8.093
8.093
170,404
-0.06(-0.72%)
Apr 18, 2024
8.152
8.191
8.127
8.152
156,361
+0.02(+0.24%)
Apr 17, 2024
8.191
8.191
8.112
8.132
152,944
-0.01(-0.12%)
Apr 16, 2024
8.162
8.162
8.122
8.142
202,827
+0.03(+0.36%)
Apr 15, 2024
8.290
8.290
8.103
8.112
195,505
-0.12(-1.44%)
Apr 12, 2024
8.280
8.299
8.221
8.230
188,161
-0.08(-0.95%)
Apr 11, 2024
8.270
8.329
8.250
8.309
211,028
+0.04(+0.48%)
Apr 10, 2024
8.290
8.290
8.235
8.270
304,986
-0.04(-0.47%)
Apr 09, 2024
8.270
8.319
8.260
8.309
380,143
+0.05(+0.60%)
Apr 08, 2024
8.191
8.270
8.181
8.260
278,446
+0.06(+0.72%)
Apr 05, 2024
8.142
8.221
8.132
8.201
191,012
+0.05(+0.60%)
Apr 04, 2024
8.211
8.260
8.152
8.152
297,241
-0.06(-0.72%)
Apr 03, 2024
8.132
8.240
8.130
8.211
185,440
+0.05(+0.60%)
Apr 02, 2024
8.171
8.181
8.093
8.162
240,341
-0.06(-0.72%)
Apr 01, 2024
8.221
8.250
8.162
8.221
280,105
+0.00(+0.00%)
Mar 28, 2024
8.240
8.280
8.211
8.221
188,955
-0.02(-0.24%)
Mar 27, 2024
8.221
8.245
8.162
8.240
295,736
+0.02(+0.24%)
Mar 26, 2024
8.230
8.260
8.211
8.221
122,237
-0.02(-0.24%)
Mar 25, 2024
8.191
8.260
8.186
8.240
117,045
+0.01(+0.12%)
Mar 22, 2024
8.250
8.260
8.181
8.230
206,986
+0.00(+0.00%)
Mar 21, 2024
8.329
8.329
8.221
8.230
277,007
-0.06(-0.71%)
Mar 20, 2024
8.240
8.290
8.221
8.290
167,334
+0.08(+0.93%)
Mar 19, 2024
8.144
8.223
8.135
8.213
167,911
+0.05(+0.60%)
Mar 18, 2024
8.174
8.174
8.096
8.164
365,913
+0.00(+0.00%)
Mar 15, 2024
8.193
8.218
8.115
8.164
143,892
-0.05(-0.60%)
Mar 14, 2024
8.262
8.272
8.203
8.213
172,172
-0.03(-0.36%)
Mar 13, 2024
8.252
8.262
8.203
8.242
151,187
+0.00(+0.00%)
Mar 12, 2024
8.203
8.257
8.183
8.242
91,809
+0.04(+0.48%)
Mar 11, 2024
8.193
8.213
8.164
8.203
150,114
+0.00(+0.00%)
Mar 08, 2024
8.262
8.262
8.144
8.203
192,646
-0.04(-0.47%)
Mar 07, 2024
8.252
8.281
8.218
8.242
182,091
+0.02(+0.24%)
Mar 06, 2024
8.193
8.272
8.193
8.223
108,889
+0.05(+0.60%)
Mar 05, 2024
8.213
8.242
8.149
8.174
143,830
-0.04(-0.48%)
Mar 04, 2024
8.184
8.242
8.180
8.213
162,927
+0.03(+0.36%)
Mar 01, 2024
8.144
8.203
8.134
8.184
146,290
+0.04(+0.48%)
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%)
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
.