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%)
Feb 01, 2024
7.778
7.866
7.778
7.856
219,758
+0.06(+0.75%)
Jan 31, 2024
7.788
7.827
7.778
7.798
226,225
-0.01(-0.13%)
Jan 30, 2024
7.798
7.827
7.778
7.807
159,190
-0.02(-0.25%)
Jan 29, 2024
7.768
7.827
7.768
7.827
165,509
+0.06(+0.76%)
Jan 26, 2024
7.758
7.798
7.758
7.768
152,258
-0.01(-0.13%)
Jan 25, 2024
7.778
7.788
7.768
7.778
248,699
+0.01(+0.13%)
Jan 24, 2024
7.798
7.807
7.758
7.768
212,482
+0.02(+0.25%)
Jan 23, 2024
7.768
7.793
7.729
7.749
300,479
-0.05(-0.63%)
Jan 22, 2024
7.788
7.817
7.719
7.798
307,935
+0.04(+0.48%)
Jan 19, 2024
7.770
7.799
7.760
7.760
167,316
-0.01(-0.12%)
Jan 18, 2024
7.760
7.790
7.746
7.770
165,985
+0.04(+0.50%)
Jan 17, 2024
7.702
7.741
7.673
7.731
119,160
+0.03(+0.38%)
Jan 16, 2024
7.751
7.770
7.678
7.702
107,874
-0.04(-0.50%)
Jan 12, 2024
7.654
7.760
7.654
7.741
113,964
+0.03(+0.38%)
Jan 11, 2024
7.654
7.751
7.595
7.712
255,050
+0.07(+0.89%)
Jan 10, 2024
7.605
7.644
7.586
7.644
123,021
+0.05(+0.64%)
Jan 09, 2024
7.576
7.605
7.527
7.595
117,202
-0.01(-0.13%)
Jan 08, 2024
7.489
7.605
7.469
7.605
113,053
+0.10(+1.29%)
Jan 05, 2024
7.518
7.537
7.469
7.508
117,703
+0.00(+0.00%)
Jan 04, 2024
7.479
7.527
7.343
7.508
220,121
-0.01(-0.13%)
Jan 03, 2024
7.566
7.566
7.489
7.518
122,711
-0.04(-0.51%)
Jan 02, 2024
7.576
7.586
7.527
7.556
132,050
-0.06(-0.77%)
Dec 29, 2023
7.586
7.615
7.528
7.615
357,432
+0.05(+0.64%)
Dec 28, 2023
7.566
7.586
7.552
7.566
158,710
-0.02(-0.26%)
Dec 27, 2023
7.605
7.605
7.537
7.586
224,130
-0.01(-0.13%)
Dec 26, 2023
7.566
7.624
7.556
7.595
132,806
+0.03(+0.39%)
Dec 22, 2023
7.595
7.634
7.552
7.566
212,136
-0.01(-0.13%)
Dec 21, 2023
7.527
7.624
7.527
7.576
192,533
+0.05(+0.62%)
Dec 20, 2023
7.568
7.645
7.520
7.529
172,718
-0.08(-1.01%)
Dec 19, 2023
7.635
7.664
7.568
7.607
181,351
+0.02(+0.25%)
Dec 18, 2023
7.597
7.645
7.568
7.587
161,622
-0.01(-0.13%)
Dec 15, 2023
7.645
7.645
7.587
7.597
88,523
-0.09(-1.13%)
Dec 14, 2023
7.693
7.703
7.631
7.684
143,308
+0.01(+0.13%)
Dec 13, 2023
7.597
7.679
7.578
7.674
88,552
+0.10(+1.27%)
Dec 12, 2023
7.568
7.587
7.549
7.578
114,182
+0.03(+0.38%)
Dec 11, 2023
7.491
7.567
7.433
7.549
170,762
+0.03(+0.38%)
Dec 08, 2023
7.520
7.536
7.452
7.520
229,805
-0.03(-0.45%)
Dec 07, 2023
7.529
7.568
7.500
7.553
114,679
+0.02(+0.32%)
Dec 06, 2023
7.549
7.568
7.496
7.529
103,415
+0.01(+0.13%)
Dec 05, 2023
7.491
7.539
7.491
7.520
114,664
-0.01(-0.13%)
Dec 04, 2023
7.635
7.645
7.491
7.529
194,635
-0.13(-1.70%)
Dec 01, 2023
7.684
7.703
7.626
7.660
203,542
-0.02(-0.31%)
Nov 30, 2023
7.674
7.703
7.645
7.684
153,969
+0.00(+0.00%)
Nov 29, 2023
7.732
7.743
7.635
7.684
187,259
-0.01(-0.13%)
Nov 28, 2023
7.722
7.761
7.684
7.693
96,120
-0.01(-0.13%)
Nov 27, 2023
7.693
7.703
7.635
7.703
131,884
+0.01(+0.13%)
Nov 24, 2023
7.693
7.713
7.673
7.693
32,292
+0.01(+0.13%)
Nov 22, 2023
7.703
7.717
7.660
7.684
118,124
+0.00(+0.00%)
Nov 21, 2023
7.558
7.684
7.549
7.684
261,275
+0.09(+1.24%)
Nov 20, 2023
7.532
7.599
7.513
7.589
183,030
+0.01(+0.13%)
Nov 17, 2023
7.532
7.589
7.484
7.580
102,535
+0.08(+1.02%)
Nov 16, 2023
7.427
7.522
7.417
7.503
115,074
+0.06(+0.77%)
Nov 15, 2023
7.474
7.503
7.446
7.446
128,257
-0.03(-0.38%)
Nov 14, 2023
7.474
7.561
7.455
7.474
187,009
+0.05(+0.64%)
Nov 13, 2023
7.388
7.455
7.388
7.427
93,606
+0.04(+0.52%)
Nov 10, 2023
7.331
7.388
7.312
7.388
78,396
+0.11(+1.58%)
Nov 09, 2023
7.369
7.369
7.264
7.273
53,852
-0.06(-0.78%)
Nov 08, 2023
7.417
7.417
7.312
7.331
117,231
-0.06(-0.78%)
Nov 07, 2023
7.283
7.417
7.273
7.388
128,155
+0.08(+1.05%)
Nov 06, 2023
7.379
7.379
7.283
7.312
68,627
-0.02(-0.26%)
Nov 03, 2023
7.427
7.494
7.312
7.331
193,460
-0.07(-0.91%)
Nov 02, 2023
7.340
7.398
7.293
7.398
111,374
+0.11(+1.58%)
Nov 01, 2023
7.120
7.312
7.079
7.283
167,731
+0.18(+2.56%)
Oct 31, 2023
7.111
7.130
7.046
7.101
117,741
+0.04(+0.54%)
Oct 30, 2023
6.958
7.063
6.958
7.063
108,144
+0.16(+2.36%)
Oct 27, 2023
6.967
7.005
6.891
6.900
101,342
-0.07(-0.96%)
Oct 26, 2023
7.092
7.106
6.910
6.967
303,090
-0.15(-2.15%)
Oct 25, 2023
7.206
7.206
7.092
7.120
102,201
-0.09(-1.20%)
Oct 24, 2023
7.273
7.312
7.163
7.206
164,092
-0.02(-0.26%)
Oct 23, 2023
7.283
7.369
7.206
7.226
241,139
-0.06(-0.79%)
Oct 20, 2023
7.350
7.397
7.269
7.283
233,897
-0.07(-0.94%)
Oct 19, 2023
7.428
7.447
7.352
7.352
186,251
-0.09(-1.15%)
Oct 18, 2023
7.276
7.490
7.214
7.438
989,881
+0.15(+2.09%)
Oct 17, 2023
7.314
7.324
7.257
7.286
122,232
-0.05(-0.65%)
Oct 16, 2023
7.286
7.343
7.276
7.333
127,662
+0.07(+0.92%)
Oct 13, 2023
7.362
7.371
7.248
7.267
106,183
-0.05(-0.65%)
Oct 12, 2023
7.352
7.352
7.243
7.314
91,459
+0.00(+0.00%)
Oct 11, 2023
7.399
7.418
7.295
7.314
147,848
-0.05(-0.65%)
Oct 10, 2023
7.343
7.404
7.335
7.362
160,869
+0.02(+0.26%)
Oct 09, 2023
7.324
7.352
7.276
7.343
140,294
+0.03(+0.39%)
Oct 06, 2023
7.162
7.323
7.153
7.314
185,140
+0.15(+2.12%)
Oct 05, 2023
7.257
7.295
7.105
7.162
175,062
-0.11(-1.57%)
Oct 04, 2023
7.229
7.276
7.172
7.276
147,631
+0.03(+0.39%)
Oct 03, 2023
7.295
7.314
7.219
7.248
121,048
-0.07(-0.91%)
Oct 02, 2023
7.286
7.314
7.257
7.314
139,593
+0.02(+0.26%)
Sep 29, 2023
7.276
7.305
7.210
7.295
310,535
+0.06(+0.79%)
Sep 28, 2023
7.181
7.276
7.179
7.238
166,625
+0.02(+0.26%)
Sep 27, 2023
7.181
7.257
7.156
7.219
191,836
+0.06(+0.80%)
Sep 26, 2023
7.248
7.248
7.097
7.162
304,323
-0.10(-1.44%)
Sep 25, 2023
7.238
7.283
7.238
7.267
197,967
-0.02(-0.26%)
Sep 22, 2023
7.257
7.343
7.257
7.286
174,121
+0.04(+0.52%)
Sep 21, 2023
7.305
7.336
7.243
7.248
181,172
-0.08(-1.06%)
Sep 20, 2023
7.391
7.434
7.326
7.326
205,550
-0.03(-0.38%)
Sep 19, 2023
7.363
7.370
7.316
7.354
124,264
-0.01(-0.13%)
Sep 18, 2023
7.335
7.382
7.335
7.363
114,730
+0.03(+0.39%)
Sep 15, 2023
7.363
7.410
7.335
7.335
135,344
-0.07(-0.89%)
Sep 14, 2023
7.382
7.401
7.344
7.401
168,402
+0.08(+1.03%)
Sep 13, 2023
7.439
7.439
7.307
7.326
297,344
-0.10(-1.40%)
Sep 12, 2023
7.476
7.486
7.420
7.429
141,795
-0.06(-0.76%)
Sep 11, 2023
7.542
7.542
7.486
7.486
145,098
-0.02(-0.25%)
Sep 08, 2023
7.467
7.514
7.467
7.505
109,223
+0.05(+0.63%)
Sep 07, 2023
7.457
7.514
7.457
7.457
161,789
-0.06(-0.75%)
Sep 06, 2023
7.552
7.571
7.509
7.514
116,670
-0.06(-0.75%)
Sep 05, 2023
7.589
7.599
7.561
7.571
159,600
-0.03(-0.37%)
Sep 01, 2023
7.618
7.627
7.580
7.599
105,036
+0.00(+0.00%)
Aug 31, 2023
7.618
7.637
7.599
7.599
207,487
+0.01(+0.12%)
Aug 30, 2023
7.580
7.589
7.542
7.589
92,202
+0.04(+0.50%)
Aug 29, 2023
7.476
7.571
7.476
7.552
105,747
+0.08(+1.01%)
Aug 28, 2023
7.524
7.533
7.457
7.476
116,845
+0.00(+0.00%)
Aug 25, 2023
7.439
7.533
7.439
7.476
141,711
+0.05(+0.63%)
Aug 24, 2023
7.608
7.608
7.429
7.429
151,013
-0.15(-1.99%)
Aug 23, 2023
7.495
7.589
7.495
7.580
109,756
+0.08(+1.13%)
Aug 22, 2023
7.542
7.542
7.481
7.495
83,692
-0.01(-0.13%)
Aug 21, 2023
7.524
7.552
7.459
7.505
145,901
-0.02(-0.28%)
Aug 18, 2023
7.432
7.544
7.432
7.525
153,623
+0.06(+0.75%)
Aug 17, 2023
7.544
7.582
7.446
7.469
162,606
-0.07(-0.87%)
Aug 16, 2023
7.525
7.601
7.507
7.535
85,992
-0.01(-0.12%)
Aug 15, 2023
7.619
7.654
7.535
7.544
150,606
-0.11(-1.47%)
Aug 14, 2023
7.638
7.657
7.604
7.657
120,645
+0.03(+0.37%)
Aug 11, 2023
7.610
7.661
7.600
7.628
133,300
-0.03(-0.37%)
Aug 10, 2023
7.638
7.750
7.628
7.657
135,725
+0.03(+0.37%)
Aug 09, 2023
7.666
7.666
7.600
7.628
85,586
-0.02(-0.24%)
Aug 08, 2023
7.666
7.678
7.600
7.647
202,955
-0.05(-0.61%)
Aug 07, 2023
7.638
7.703
7.638
7.694
99,591
+0.08(+1.11%)
Aug 04, 2023
7.657
7.717
7.610
7.610
116,108
-0.04(-0.49%)
Aug 03, 2023
7.638
7.703
7.619
7.647
93,715
-0.01(-0.12%)
Aug 02, 2023
7.666
7.759
7.638
7.657
156,226
-0.07(-0.97%)
Aug 01, 2023
7.722
7.750
7.713
7.731
77,519
-0.01(-0.12%)
Jul 31, 2023
7.769
7.778
7.713
7.741
150,515
+0.02(+0.24%)
Jul 28, 2023
7.741
7.795
7.703
7.722
258,044
-0.01(-0.12%)
Jul 27, 2023
7.788
7.816
7.713
7.731
161,362
-0.03(-0.36%)
Jul 26, 2023
7.797
7.811
7.741
7.759
130,878
-0.04(-0.48%)
Jul 25, 2023
7.816
7.825
7.769
7.797
107,155
+0.00(+0.00%)
Jul 24, 2023
7.806
7.844
7.772
7.797
136,926
-0.01(-0.12%)
Jul 21, 2023
7.825
7.834
7.750
7.806
82,406
+0.03(+0.34%)
Jul 20, 2023
7.855
7.864
7.757
7.780
144,121
-0.07(-0.95%)
Jul 19, 2023
7.827
7.864
7.808
7.855
141,992
+0.07(+0.84%)
Jul 18, 2023
7.762
7.799
7.743
7.789
160,547
+0.03(+0.36%)
Jul 17, 2023
7.799
7.799
7.724
7.762
86,320
-0.02(-0.24%)
Jul 14, 2023
7.799
7.808
7.771
7.780
63,510
-0.01(-0.12%)
Jul 13, 2023
7.808
7.813
7.771
7.789
129,945
+0.00(+0.00%)
Jul 12, 2023
7.762
7.808
7.762
7.789
120,213
+0.07(+0.84%)
Jul 11, 2023
7.799
7.799
7.697
7.724
113,217
-0.05(-0.60%)
Jul 10, 2023
7.697
7.780
7.678
7.771
70,131
+0.08(+1.09%)
Jul 07, 2023
7.706
7.748
7.683
7.687
100,334
-0.01(-0.12%)
Jul 06, 2023
7.706
7.724
7.641
7.697
112,388
-0.08(-1.08%)
Jul 05, 2023
7.724
7.780
7.669
7.780
140,562
+0.07(+0.84%)
Jul 03, 2023
7.697
7.715
7.650
7.715
81,740
+0.07(+0.97%)
Jun 30, 2023
7.697
7.789
7.641
7.641
296,004
+0.01(+0.12%)
Jun 29, 2023
7.604
7.631
7.585
7.631
95,809
+0.03(+0.37%)
Jun 28, 2023
7.604
7.613
7.566
7.604
110,184
+0.02(+0.25%)
Jun 27, 2023
7.538
7.585
7.520
7.585
80,141
+0.06(+0.74%)
Jun 26, 2023
7.538
7.604
7.525
7.529
98,022
-0.05(-0.61%)
Jun 23, 2023
7.576
7.604
7.548
7.576
104,564
-0.01(-0.12%)
Jun 22, 2023
7.687
7.706
7.557
7.585
315,609
-0.11(-1.45%)
Jun 21, 2023
7.734
7.757
7.676
7.697
130,092
-0.04(-0.51%)
Jun 20, 2023
7.717
7.754
7.699
7.736
161,163
+0.02(+0.24%)
Jun 16, 2023
7.763
7.809
7.717
7.717
150,691
+0.02(+0.24%)
Jun 15, 2023
7.736
7.754
7.699
7.699
174,566
+0.52(+7.17%)
May 08, 2023
7.248
7.248
7.156
7.184
150,138
-0.03(-0.38%)
May 05, 2023
7.129
7.239
7.129
7.211
168,506
+0.13(+1.81%)
May 04, 2023
7.138
7.142
7.056
7.083
138,324
-0.06(-0.90%)
May 03, 2023
7.156
7.234
7.147
7.147
104,271
-0.04(-0.51%)
May 02, 2023
7.220
7.220
7.113
7.184
127,588
-0.06(-0.82%)
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
.