Advertisement
U.S. markets close in 5 hours 8 minutes

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

NYSE - Nasdaq Real Time Price. Currency in USD
8.40+0.03 (+0.42%)
As of 10:50AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20248.378.418.358.408.4071,994
Mar 27, 20248.358.388.298.378.37291,200
Mar 26, 20248.368.398.348.358.35120,300
Mar 25, 20248.328.398.328.378.37115,200
Mar 22, 20248.388.398.318.368.36203,800
Mar 21, 20248.468.468.358.368.36272,700
Mar 20, 20248.378.428.358.428.42164,700
Mar 20, 20240.058 Dividend
Mar 19, 20248.338.418.328.408.34164,200
Mar 18, 20248.368.368.288.358.29357,800
Mar 15, 20248.388.418.308.358.29140,700
Mar 14, 20248.458.468.398.408.34168,300
Mar 13, 20248.448.458.398.438.37147,800
Mar 12, 20248.398.458.378.438.3789,800
Mar 11, 20248.388.408.358.398.33146,800
Mar 08, 20248.458.458.338.398.33188,400
Mar 07, 20248.448.478.408.438.37178,000
Mar 06, 20248.388.468.388.418.35106,500
Mar 05, 20248.408.438.348.368.30140,600
Mar 04, 20248.378.438.378.408.34159,300
Mar 01, 20248.338.398.328.378.31143,000
Feb 29, 20248.388.408.308.338.27137,100
Feb 28, 20248.318.328.268.318.25122,100
Feb 27, 20248.308.338.288.318.25139,200
Feb 26, 20248.338.348.308.328.26138,300
Feb 23, 20248.318.358.238.318.25200,100
Feb 22, 20248.318.338.268.268.20170,900
Feb 21, 20248.228.318.228.258.19109,700
Feb 21, 20240.058 Dividend
Feb 20, 20248.328.358.268.298.18217,400
Feb 16, 20248.358.358.308.328.2098,500
Feb 15, 20248.348.398.348.378.25124,000
Feb 14, 20248.298.338.288.338.21148,600
Feb 13, 20248.218.288.218.258.14256,000
Feb 12, 20248.258.338.258.298.18153,100
Feb 09, 20248.258.288.258.278.16105,800
Feb 08, 20248.228.268.198.248.13175,700
Feb 07, 20248.218.288.178.238.12238,100
Feb 06, 20248.078.218.078.198.08414,300
Feb 05, 20248.038.078.018.067.95189,500
Feb 02, 20248.038.057.958.047.93181,900
Feb 01, 20247.958.047.958.037.92215,000
Jan 31, 20247.968.007.957.977.86221,300
Jan 30, 20247.978.007.957.987.87155,700
Jan 29, 20247.948.007.948.007.89161,900
Jan 26, 20247.937.977.937.947.83149,000
Jan 25, 20247.957.967.947.957.84243,300
Jan 24, 20247.977.987.937.947.83207,900
Jan 23, 20247.947.977.907.927.81293,200
Jan 22, 20247.967.997.897.977.86301,300
Jan 22, 20240.058 Dividend
Jan 19, 20248.008.037.997.997.82162,500
Jan 18, 20247.998.027.988.007.83161,200
Jan 17, 20247.937.977.907.967.79115,700
Jan 16, 20247.988.007.917.937.76104,800
Jan 12, 20247.887.997.887.977.80110,700
Jan 11, 20247.887.987.827.947.77247,700
Jan 10, 20247.837.877.817.877.70119,500
Jan 09, 20247.807.837.757.827.66113,800
Jan 08, 20247.717.837.697.837.67109,800
Jan 05, 20247.747.767.697.737.57114,300
Jan 04, 20247.707.757.567.737.57213,800
Jan 03, 20247.797.797.717.747.58119,200
Jan 02, 20247.807.817.757.787.62128,900
Dec 29, 20237.817.847.757.847.68347,200
Dec 28, 20237.797.817.777.797.63154,200
Dec 27, 20237.837.837.767.817.65217,700
Dec 26, 20237.797.857.787.827.66129,000
Dec 22, 20237.827.867.787.797.63206,000
Dec 21, 20237.757.857.757.807.64187,000
Dec 21, 20230.058 Dividend
Dec 20, 20237.857.937.807.817.59166,500
Dec 19, 20237.927.957.857.897.67174,800
Dec 18, 20237.887.937.857.877.65155,800
Dec 15, 20237.937.937.877.887.6685,300
Dec 14, 20237.987.997.927.977.74138,200
Dec 13, 20237.887.977.867.967.7385,400
Dec 12, 20237.857.877.837.867.64110,100
Dec 11, 20237.777.857.717.837.61164,600
Dec 08, 20237.807.827.737.807.58221,500
Dec 07, 20237.817.857.787.847.62110,600
Dec 06, 20237.837.857.787.817.5999,700
Dec 05, 20237.777.827.777.807.58110,500
Dec 04, 20237.927.937.777.817.59187,600
Dec 01, 20237.977.997.917.957.73196,200
Nov 30, 20237.967.997.937.977.74148,400
Nov 29, 20238.028.037.927.977.74180,500
Nov 28, 20238.018.057.977.987.7592,700
Nov 27, 20237.987.997.927.997.76127,100
Nov 24, 20237.988.007.967.987.7531,100
Nov 22, 20237.998.017.957.977.74113,900
Nov 21, 20237.847.977.837.977.74251,900
Nov 21, 20230.058 Dividend
Nov 20, 20237.877.947.857.937.65175,200
Nov 17, 20237.877.937.827.927.6498,100
Nov 16, 20237.767.867.757.847.56110,100
Nov 15, 20237.817.847.787.787.50122,700
Nov 14, 20237.817.907.797.817.53179,000
Nov 13, 20237.727.797.727.767.4989,600
Nov 10, 20237.667.727.647.727.4575,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...