Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Eaton Vance Risk Managed Diversified Equity Income Fund (ETJ)
Eaton Vance Risk Managed Diversified Equity Income Fund (ETJ) Historical

ETJ Eaton Vance Risk Managed Diversified Equity Income Fund

8.74

-0.02 (-0.23%)

Jun 14 2024 - Closed

Delayed by 15 minutes

ETJ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	8.74	-0.02	-0.23%	8.76	8.78	8.73	86,205
Jun 13 2024	8.76	0.01	0.11%	8.79	8.80	8.735	71,214
Jun 12 2024	8.75	0.05	0.57%	8.72	8.7651	8.70	174,160
Jun 11 2024	8.70	0.09	1.05%	8.62	8.70	8.60	185,862
Jun 10 2024	8.61	-0.08	-0.92%	8.72	8.75	8.59	382,276
Jun 07 2024	8.69	0.02	0.23%	8.66	8.70	8.66	86,525
Jun 06 2024	8.67	-0.01	-0.12%	8.69	8.69	8.64	186,416
Jun 05 2024	8.68	0.06	0.70%	8.65	8.70	8.64	114,259
Jun 04 2024	8.62	0.08	0.94%	8.56	8.62	8.53	114,780
Jun 03 2024	8.54	0.00	0.00%	8.56	8.59	8.51	99,730
May 31 2024	8.54	0.04	0.47%	8.56	8.59	8.4701	159,811
May 30 2024	8.50	-0.01	-0.12%	8.50	8.54	8.48	170,512
May 29 2024	8.51	-0.02	-0.23%	8.51	8.57	8.472	211,148
May 28 2024	8.53	-0.06	-0.70%	8.595	8.6197	8.475	69,861
May 24 2024	8.59	0.13	1.54%	8.50	8.59	8.4921	88,210
May 23 2024	8.46	-0.07	-0.82%	8.48	8.53	8.45	86,487
May 22 2024	8.53	0.00	0.00%	8.50	8.57	8.50	136,130
May 21 2024	8.53	0.06	0.71%	8.48	8.53	8.48	101,126
May 20 2024	8.47	0.02	0.24%	8.48	8.50	8.4555	115,536
May 17 2024	8.45	-0.01	-0.12%	8.48	8.50	8.425	81,903
May 16 2024	8.46	-0.06	-0.70%	8.53	8.55	8.46	122,029
May 15 2024	8.52	0.04	0.47%	8.50	8.535	8.475	164,867
May 14 2024	8.48	0.06	0.71%	8.44	8.49	8.43	91,347
May 13 2024	8.42	-0.02	-0.24%	8.45	8.45	8.40	143,340
May 10 2024	8.44	-0.01	-0.12%	8.45	8.455	8.43	105,441
May 09 2024	8.45	0.03	0.36%	8.44	8.45	8.42	58,196
May 08 2024	8.42	-0.02	-0.24%	8.43	8.45	8.40	84,401
May 07 2024	8.44	0.03	0.36%	8.43	8.45	8.39	125,297
May 06 2024	8.41	0.09	1.08%	8.32	8.45	8.30	132,178
May 03 2024	8.32	0.08	0.97%	8.33	8.3392	8.25	120,322
May 02 2024	8.24	0.05	0.61%	8.22	8.25	8.17	112,143
May 01 2024	8.19	-0.01	-0.12%	8.17	8.25	8.16	183,511
Apr 30 2024	8.20	0.02	0.24%	8.18	8.21	8.16	125,924
Apr 29 2024	8.18	-0.01	-0.12%	8.19	8.20	8.14	187,978
Apr 26 2024	8.19	0.07	0.86%	8.17	8.25	8.1573	213,592
Apr 25 2024	8.12	-0.16	-1.93%	8.21	8.22	8.095	137,473
Apr 24 2024	8.28	-0.04	-0.48%	8.35	8.35	8.255	93,561
Apr 23 2024	8.32	0.02	0.24%	8.27	8.35	8.27	161,472
Apr 22 2024	8.30	0.08	0.97%	8.18	8.30	8.18	171,554
Apr 19 2024	8.22	-0.06	-0.72%	8.30	8.3015	8.22	167,765
Apr 18 2024	8.28	0.02	0.24%	8.28	8.32	8.255	153,939
Apr 17 2024	8.26	-0.01	-0.12%	8.32	8.32	8.24	150,575
Apr 16 2024	8.27	0.03	0.36%	8.275	8.29	8.25	162,838
Apr 15 2024	8.24	-0.12	-1.44%	8.42	8.42	8.23	192,477
Apr 12 2024	8.36	-0.08	-0.95%	8.41	8.43	8.35	185,247
Apr 11 2024	8.44	0.04	0.48%	8.40	8.46	8.38	207,759
Apr 10 2024	8.40	-0.04	-0.47%	8.4007	8.42	8.365	222,559
Apr 09 2024	8.44	0.05	0.60%	8.40	8.45	8.39	374,255
Apr 08 2024	8.39	0.06	0.72%	8.32	8.40	8.31	274,133
Apr 05 2024	8.33	0.05	0.60%	8.27	8.35	8.26	172,171
Apr 04 2024	8.28	-0.06	-0.72%	8.34	8.39	8.28	292,637
Apr 03 2024	8.34	0.05	0.60%	8.26	8.37	8.258	182,568
Apr 02 2024	8.29	-0.06	-0.72%	8.29	8.31	8.22	216,077
Apr 01 2024	8.35	0.00	0.00%	8.35	8.38	8.29	275,766
Mar 28 2024	8.35	-0.02	-0.24%	8.37	8.41	8.34	185,969
Mar 27 2024	8.37	0.02	0.24%	8.35	8.375	8.29	290,855
Mar 26 2024	8.35	-0.02	-0.24%	8.36	8.39	8.34	120,344
Mar 25 2024	8.37	0.01	0.12%	8.32	8.39	8.315	115,232
Mar 22 2024	8.36	0.00	0.00%	8.38	8.39	8.31	203,780
Mar 21 2024	8.36	-0.06	-0.71%	8.46	8.46	8.35	272,716
Mar 20 2024	8.42	0.02	0.24%	8.37	8.42	8.35	164,742
Mar 19 2024	8.40	0.05	0.60%	8.33	8.41	8.32	164,171
Mar 18 2024	8.35	0.00	0.00%	8.36	8.36	8.28	357,762

Eaton Vance Risk Managed...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions