Home

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

8.8200
-0.0300 (-0.34%)
NYSE · Last Trade: Dec 4th, 12:46 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/03/20258.858.868.808.82118,1578.82
12/02/20258.838.858.778.85109,1488.85
12/01/20258.798.878.768.76105,7758.76
11/28/20258.898.908.848.86116,3408.86
11/26/20258.818.878.788.8494,0508.84
11/25/20258.728.788.688.77129,6878.77
11/24/20258.668.718.638.70142,7668.70
11/21/20258.538.668.538.58161,4338.58
11/20/20258.738.788.518.52212,0018.52
11/19/20258.628.668.568.64207,7918.64
11/18/20258.668.708.528.58228,1618.58
11/17/20258.768.808.638.66187,3398.66
11/14/20258.708.788.678.76206,7388.76
11/13/20258.908.928.788.80227,7558.73
11/12/20258.988.988.878.92183,4898.85
11/11/20258.928.958.908.9563,7758.88
11/10/20258.848.908.808.90129,9878.83
11/07/20258.818.818.738.78169,9018.72
11/06/20258.938.938.838.85139,9548.78
11/05/20258.908.958.888.9191,5358.84
11/04/20258.898.928.888.90122,1628.83
11/03/20258.978.978.938.9582,2958.88
10/31/20258.948.978.908.95155,7168.88
10/30/20258.878.968.858.8878,4478.81
10/29/20258.928.928.878.91106,1228.84
10/28/20258.988.988.918.9397,5598.86
10/27/20258.979.008.928.9683,2358.89
10/24/20258.908.968.878.9171,4208.84
10/23/20258.868.878.838.8555,8018.78
10/22/20258.918.918.798.86136,3218.79
10/21/20258.868.908.828.89106,2508.82
10/20/20258.898.948.818.86146,5308.79
10/17/20258.898.898.778.86168,8948.79
10/16/20258.938.968.838.8679,7038.79
10/15/20258.938.968.878.91138,3058.84
10/14/20258.908.958.858.93109,7048.80
10/13/20258.929.018.888.9360,9638.80
10/10/20259.009.038.848.85150,6028.72
10/09/20259.029.028.958.9799,2948.84
10/08/20258.999.088.938.98192,5858.85
10/07/20258.929.018.878.95244,7268.82
10/06/20258.908.928.858.89171,3018.76
10/03/20258.868.928.848.90165,7858.77
10/02/20258.948.968.858.86294,6148.73
10/01/20258.968.998.888.95186,3788.82
9/30/20258.939.028.868.99335,7638.86
9/29/20258.958.958.848.93172,9868.80
9/26/20258.928.958.878.89143,3388.77
9/25/20258.958.988.858.94168,9698.81
9/24/20259.009.048.908.96149,8048.83
9/23/20259.049.058.979.00128,2958.87
9/22/20258.999.108.989.03178,3498.90
9/19/20258.919.028.919.0189,8058.88
9/18/20258.958.998.918.9199,5478.78
9/17/20258.949.008.898.95129,7888.82
9/16/20259.019.048.968.96115,9818.83
9/15/20259.019.038.949.0392,4548.90
9/12/20259.029.059.009.03170,5938.83
9/11/20259.059.119.049.05234,8278.85
9/10/20259.119.129.059.05105,6808.85
9/09/20259.079.119.069.0996,2618.89
9/08/20259.079.119.049.09133,6748.89
9/05/20259.099.099.019.0556,5548.85
9/04/20259.019.078.989.0767,5868.87