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
)
8.730
-0.040 (-0.46%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 25, 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 (%)
Jun 25, 2024
8.790
8.790
8.650
8.730
136,127
-0.04(-0.46%)
Jun 24, 2024
8.710
8.770
8.650
8.770
207,835
+0.06(+0.69%)
Jun 21, 2024
8.710
8.720
8.660
8.710
138,810
+0.03(+0.29%)
Jun 20, 2024
8.705
8.710
8.625
8.685
182,003
-0.02(-0.23%)
Jun 18, 2024
8.675
8.715
8.675
8.705
74,312
+0.00(+0.00%)
Jun 17, 2024
8.665
8.715
8.665
8.705
87,975
+0.03(+0.34%)
Jun 14, 2024
8.695
8.715
8.665
8.675
86,851
-0.02(-0.23%)
Jun 13, 2024
8.725
8.735
8.670
8.695
71,747
+0.01(+0.11%)
Jun 12, 2024
8.665
8.700
8.635
8.685
189,396
+0.05(+0.57%)
Jun 11, 2024
8.556
8.635
8.536
8.635
187,255
+0.09(+1.05%)
Jun 10, 2024
8.655
8.685
8.526
8.546
395,216
-0.08(-0.92%)
Jun 07, 2024
8.605
8.635
8.596
8.625
90,714
+0.02(+0.23%)
Jun 06, 2024
8.625
8.625
8.576
8.605
187,813
-0.01(-0.12%)
Jun 05, 2024
8.586
8.635
8.576
8.615
115,115
+0.06(+0.70%)
Jun 04, 2024
8.496
8.556
8.467
8.556
115,640
+0.08(+0.94%)
Jun 03, 2024
8.496
8.526
8.447
8.476
100,477
+0.00(+0.00%)
May 31, 2024
8.496
8.526
8.407
8.476
161,008
+0.04(+0.47%)
May 30, 2024
8.437
8.476
8.417
8.437
171,790
-0.01(-0.12%)
May 29, 2024
8.447
8.506
8.409
8.447
212,730
-0.02(-0.23%)
May 28, 2024
8.546
8.556
8.412
8.467
93,616
-0.06(-0.70%)
May 24, 2024
8.437
8.526
8.429
8.526
88,871
+0.13(+1.54%)
May 23, 2024
8.417
8.467
8.387
8.397
89,699
-0.00(-0.06%)
May 22, 2024
8.372
8.441
8.372
8.402
138,205
+0.00(+0.00%)
May 21, 2024
8.353
8.402
8.353
8.402
102,667
+0.06(+0.71%)
May 20, 2024
8.353
8.372
8.329
8.343
117,297
+0.02(+0.24%)
May 17, 2024
8.353
8.372
8.299
8.323
83,151
-0.01(-0.12%)
May 16, 2024
8.402
8.422
8.333
8.333
123,889
-0.06(-0.70%)
May 15, 2024
8.372
8.407
8.348
8.392
167,380
+0.04(+0.47%)
May 14, 2024
8.313
8.363
8.303
8.353
92,739
+0.06(+0.71%)
May 13, 2024
8.323
8.323
8.274
8.294
145,525
-0.02(-0.24%)
May 10, 2024
8.323
8.328
8.303
8.313
107,048
-0.01(-0.12%)
May 09, 2024
8.313
8.323
8.294
8.323
59,083
+0.03(+0.36%)
May 08, 2024
8.303
8.323
8.274
8.294
85,687
-0.02(-0.24%)
May 07, 2024
8.303
8.323
8.264
8.313
127,207
+0.03(+0.36%)
May 06, 2024
8.195
8.323
8.175
8.284
134,192
+0.09(+1.08%)
May 03, 2024
8.205
8.214
8.126
8.195
122,156
+0.08(+0.97%)
May 02, 2024
8.097
8.126
8.047
8.116
113,867
+0.05(+0.61%)
May 01, 2024
8.047
8.126
8.037
8.067
186,308
-0.01(-0.12%)
Apr 30, 2024
8.057
8.087
8.037
8.077
127,843
+0.02(+0.24%)
Apr 29, 2024
8.067
8.077
8.018
8.057
190,843
-0.01(-0.12%)
Apr 26, 2024
8.047
8.126
8.035
8.067
216,848
+0.07(+0.86%)
Apr 25, 2024
8.106
8.141
7.973
7.998
167,569
-0.16(-1.93%)
Apr 24, 2024
8.225
8.225
8.131
8.156
94,987
-0.04(-0.48%)
Apr 23, 2024
8.146
8.225
8.146
8.195
163,933
+0.02(+0.24%)
Apr 22, 2024
8.057
8.175
8.057
8.175
174,169
+0.14(+1.78%)
Apr 19, 2024
8.111
8.112
8.032
8.032
171,682
-0.06(-0.72%)
Apr 18, 2024
8.091
8.130
8.067
8.091
157,533
+0.02(+0.24%)
Apr 17, 2024
8.130
8.130
8.052
8.072
154,090
-0.01(-0.12%)
Apr 16, 2024
8.101
8.101
8.062
8.081
204,347
+0.03(+0.36%)
Apr 15, 2024
8.228
8.228
8.042
8.052
196,971
-0.12(-1.44%)
Apr 12, 2024
8.218
8.238
8.159
8.169
189,572
-0.08(-0.95%)
Apr 11, 2024
8.208
8.267
8.189
8.247
212,609
+0.04(+0.48%)
Apr 10, 2024
8.228
8.228
8.174
8.208
307,272
-0.04(-0.47%)
Apr 09, 2024
8.208
8.257
8.199
8.247
382,993
+0.05(+0.60%)
Apr 08, 2024
8.130
8.208
8.120
8.199
280,533
+0.06(+0.72%)
Apr 05, 2024
8.081
8.159
8.072
8.140
192,443
+0.05(+0.60%)
Apr 04, 2024
8.150
8.199
8.091
8.091
299,469
-0.06(-0.72%)
Apr 03, 2024
8.072
8.179
8.070
8.150
186,830
+0.05(+0.60%)
Apr 02, 2024
8.111
8.120
8.032
8.101
242,142
-0.06(-0.72%)
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
.