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
)
8.860
-0.040 (-0.45%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 30, 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 (%)
Jul 30, 2024
8.930
8.970
8.785
8.860
168,178
-0.04(-0.45%)
Jul 29, 2024
9.000
9.000
8.810
8.900
211,027
-0.04(-0.39%)
Jul 26, 2024
8.950
8.970
8.900
8.935
132,173
+0.04(+0.39%)
Jul 25, 2024
8.910
8.980
8.860
8.900
270,814
+0.03(+0.34%)
Jul 24, 2024
8.880
8.910
8.810
8.870
306,225
-0.05(-0.56%)
Jul 23, 2024
8.790
8.945
8.762
8.920
410,771
+0.09(+1.02%)
Jul 22, 2024
8.680
8.830
8.665
8.830
142,943
+0.22(+2.56%)
Jul 19, 2024
8.660
8.688
8.590
8.610
60,791
-0.02(-0.23%)
Jul 18, 2024
8.730
8.772
8.590
8.630
122,186
-0.07(-0.86%)
Jul 17, 2024
8.830
8.850
8.700
8.705
142,671
-0.21(-2.36%)
Jul 16, 2024
8.890
8.950
8.860
8.915
144,407
+0.04(+0.51%)
Jul 15, 2024
8.900
8.927
8.830
8.870
157,449
-0.02(-0.22%)
Jul 12, 2024
8.890
8.920
8.852
8.890
113,939
+0.03(+0.34%)
Jul 11, 2024
8.940
8.970
8.800
8.860
220,586
-0.07(-0.78%)
Jul 10, 2024
8.900
8.940
8.890
8.930
99,659
+0.07(+0.79%)
Jul 09, 2024
8.890
8.940
8.840
8.860
141,921
-0.04(-0.45%)
Jul 08, 2024
8.940
8.940
8.870
8.900
84,920
-0.02(-0.22%)
Jul 05, 2024
8.910
8.920
8.870
8.920
98,250
+0.00(+0.00%)
Jul 03, 2024
8.870
8.940
8.850
8.920
102,675
+0.06(+0.68%)
Jul 02, 2024
8.820
8.880
8.800
8.860
106,560
+0.04(+0.45%)
Jul 01, 2024
8.840
8.880
8.770
8.820
221,856
+0.04(+0.46%)
Jun 28, 2024
8.790
8.880
8.770
8.780
215,590
+0.03(+0.34%)
Jun 27, 2024
8.730
8.760
8.700
8.750
131,490
+0.00(+0.00%)
Jun 26, 2024
8.730
8.758
8.700
8.750
111,077
+0.02(+0.23%)
Jun 25, 2024
8.790
8.790
8.650
8.730
136,127
-0.04(-0.46%)
Jun 24, 2024
8.710
8.770
8.650
8.770
207,835
+0.06(+0.69%)
Jun 21, 2024
8.710
8.720
8.660
8.710
138,810
+0.03(+0.29%)
Jun 20, 2024
8.705
8.710
8.625
8.685
182,001
-0.02(-0.23%)
Jun 18, 2024
8.675
8.715
8.675
8.705
74,312
+0.00(+0.00%)
Jun 17, 2024
8.665
8.715
8.665
8.705
87,974
+0.03(+0.34%)
Jun 14, 2024
8.695
8.715
8.665
8.675
86,850
-0.02(-0.23%)
Jun 13, 2024
8.725
8.735
8.670
8.695
71,746
+0.01(+0.11%)
Jun 12, 2024
8.665
8.700
8.635
8.685
189,393
+0.05(+0.57%)
Jun 11, 2024
8.556
8.635
8.536
8.635
187,253
+0.09(+1.05%)
Jun 10, 2024
8.655
8.685
8.526
8.546
395,211
-0.08(-0.92%)
Jun 07, 2024
8.606
8.635
8.596
8.625
90,713
+0.02(+0.23%)
Jun 06, 2024
8.625
8.625
8.576
8.606
187,811
-0.01(-0.12%)
Jun 05, 2024
8.586
8.635
8.576
8.616
115,114
+0.06(+0.70%)
Jun 04, 2024
8.496
8.556
8.467
8.556
115,639
+0.08(+0.94%)
Jun 03, 2024
8.496
8.526
8.447
8.477
100,476
+0.00(+0.00%)
May 31, 2024
8.496
8.526
8.407
8.477
161,007
+0.04(+0.47%)
May 30, 2024
8.437
8.477
8.417
8.437
171,788
-0.01(-0.12%)
May 29, 2024
8.447
8.506
8.409
8.447
212,728
-0.02(-0.23%)
May 28, 2024
8.546
8.556
8.412
8.467
93,615
-0.06(-0.70%)
May 24, 2024
8.437
8.526
8.429
8.526
88,870
+0.13(+1.54%)
May 23, 2024
8.417
8.467
8.387
8.397
89,698
-0.00(-0.06%)
May 22, 2024
8.373
8.442
8.373
8.402
138,201
+0.00(+0.00%)
May 21, 2024
8.353
8.402
8.353
8.402
102,665
+0.06(+0.71%)
May 20, 2024
8.353
8.373
8.329
8.343
117,294
+0.02(+0.24%)
May 17, 2024
8.353
8.373
8.299
8.323
83,149
-0.01(-0.12%)
May 16, 2024
8.402
8.422
8.333
8.333
123,886
-0.06(-0.70%)
May 15, 2024
8.373
8.407
8.348
8.392
167,376
+0.04(+0.47%)
May 14, 2024
8.313
8.363
8.304
8.353
92,737
+0.06(+0.71%)
May 13, 2024
8.323
8.323
8.274
8.294
145,521
-0.02(-0.24%)
May 10, 2024
8.323
8.328
8.304
8.313
107,045
-0.01(-0.12%)
May 09, 2024
8.313
8.323
8.294
8.323
59,081
+0.03(+0.36%)
May 08, 2024
8.304
8.323
8.274
8.294
85,685
-0.02(-0.24%)
May 07, 2024
8.304
8.323
8.264
8.313
127,204
+0.03(+0.36%)
May 06, 2024
8.195
8.323
8.176
8.284
134,189
+0.09(+1.08%)
May 03, 2024
8.205
8.214
8.126
8.195
122,153
+0.08(+0.97%)
May 02, 2024
8.097
8.126
8.048
8.116
113,865
+0.05(+0.61%)
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
.