Home

Eaton Vance Risk-Managed Diversified Equity Income Fund (ETJ)

8.9100
+0.0600 (0.68%)
NYSE · Last Trade: Oct 24th, 6:10 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Eaton Vance Risk-Managed Diversified Equity Income Fund (ETJ)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20258.868.878.838.8555,8018.85
10/22/20258.918.918.798.86136,3218.86
10/21/20258.868.908.828.89106,2508.89
10/20/20258.898.948.818.86146,5308.86
10/17/20258.898.898.778.86168,8948.86
10/16/20258.938.968.838.8679,7038.86
10/15/20258.938.968.878.91138,3058.91
10/14/20258.908.958.858.93109,7048.93
10/13/20258.929.018.888.9360,9638.93
10/10/20259.009.038.848.85150,6028.85
10/09/20259.029.028.958.9799,2948.97
10/08/20258.999.088.938.98192,5858.98
10/07/20258.929.018.878.95244,7268.95
10/06/20258.908.928.858.89171,3018.89
10/03/20258.868.928.848.90165,7858.90
10/02/20258.948.968.858.86294,6148.86
10/01/20258.968.998.888.95186,3788.95
9/30/20258.939.028.868.99335,7638.99
9/29/20258.958.958.848.93172,9868.93
9/26/20258.928.958.878.89143,3388.89
9/25/20258.958.988.858.94168,9698.94
9/24/20259.009.048.908.96149,8048.96
9/23/20259.049.058.979.00128,2959.00
9/22/20258.999.108.989.03178,3499.03
9/19/20258.919.028.919.0189,8059.01
9/18/20258.958.998.918.9199,5478.91
9/17/20258.949.008.898.95129,7888.95
9/16/20259.019.048.968.96115,9818.96
9/15/20259.019.038.949.0392,4549.03
9/12/20259.029.059.009.03170,5938.96
9/11/20259.059.119.049.05234,8278.98
9/10/20259.119.129.059.05105,6808.98
9/09/20259.079.119.069.0996,2619.02
9/08/20259.079.119.049.09133,6749.02
9/05/20259.099.099.019.0556,5548.98
9/04/20259.019.078.989.0767,5869.00
9/03/20258.979.008.958.9772,5218.91
9/02/20258.969.018.918.98130,1718.92
8/29/20259.049.048.988.9993,0938.93
8/28/20258.979.048.969.0499,8498.97
8/27/20258.959.028.948.9784,8828.91
8/26/20258.938.998.908.97160,6568.91
8/25/20258.989.028.948.9786,5778.91
8/22/20258.889.048.888.9492,5288.88
8/21/20258.878.958.878.90108,8478.84
8/20/20258.898.928.838.88132,2998.82
8/19/20258.938.978.908.9056,0688.84
8/18/20258.928.998.928.9576,4518.89
8/15/20258.988.998.938.93103,6658.87
8/14/20259.009.089.009.05127,0858.92
8/13/20259.059.069.009.0280,1528.89
8/12/20258.989.048.949.0486,8388.91
8/11/20258.989.018.938.9481,3298.81
8/08/20259.049.058.988.99104,1208.86
8/07/20258.999.048.999.04249,5688.91
8/06/20258.988.988.938.95101,7558.82
8/05/20258.968.998.908.96133,9048.83
8/04/20258.888.978.888.9399,0268.80
8/01/20258.928.928.828.88127,5818.75
7/31/20259.029.038.928.97236,8718.84
7/30/20258.958.978.918.9791,1338.84
7/29/20258.998.998.938.94124,4318.81
7/28/20258.979.048.938.97168,8458.84
7/25/20258.958.998.938.9987,3128.86