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

8.8200
-0.0600 (-0.68%)
NYSE · Last Trade: Jan 7th, 6:31 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/07/20268.888.928.828.82143,0648.82
1/06/20268.858.958.838.88153,2458.88
1/05/20268.818.878.808.84113,2288.84
1/02/20268.888.888.788.8196,5038.81
12/31/20258.868.948.828.82203,1358.82
12/30/20258.828.868.808.86146,4278.86
12/29/20258.818.838.778.7989,5648.79
12/26/20258.818.838.818.81105,1688.81
12/24/20258.798.818.768.8179,6888.81
12/23/20258.738.788.738.78147,4018.78
12/22/20258.818.818.688.77130,8988.77
12/19/20258.678.778.678.77119,0898.77
12/18/20258.638.748.618.63244,0278.63
12/17/20258.688.708.618.61168,7228.61
12/16/20258.678.708.648.64196,9528.64
12/15/20258.748.748.638.66139,0068.66
12/12/20258.818.828.728.74106,2158.68
12/11/20258.808.828.718.81161,0018.74
12/10/20258.818.848.758.8191,4588.74
12/09/20258.768.808.768.7897,1168.71
12/08/20258.858.868.768.79140,6388.72
12/05/20258.848.898.848.8477,8038.77
12/04/20258.858.868.828.8376,6888.76
12/03/20258.858.868.808.82118,1578.75
12/02/20258.838.858.778.85109,1488.78
12/01/20258.798.878.768.76105,7758.69
11/28/20258.898.908.848.86116,3408.79
11/26/20258.818.878.788.8494,0508.77
11/25/20258.728.788.688.77129,6878.70
11/24/20258.668.718.638.70142,7668.64
11/21/20258.538.668.538.58161,4338.52
11/20/20258.738.788.518.52212,0018.46
11/19/20258.628.668.568.64207,7918.58
11/18/20258.668.708.528.58228,1618.52
11/17/20258.768.808.638.66187,3398.60
11/14/20258.708.788.678.76206,7388.69
11/13/20258.908.928.788.80227,7558.67
11/12/20258.988.988.878.92183,4898.79
11/11/20258.928.958.908.9563,7758.82
11/10/20258.848.908.808.90129,9878.77
11/07/20258.818.818.738.78169,9018.65
11/06/20258.938.938.838.85139,9548.72
11/05/20258.908.958.888.9191,5358.78
11/04/20258.898.928.888.90122,1628.77
11/03/20258.978.978.938.9582,2958.82
10/31/20258.948.978.908.95155,7168.82
10/30/20258.878.968.858.8878,4478.75
10/29/20258.928.958.878.91106,1228.78
10/28/20258.988.988.918.9397,5598.80
10/27/20258.979.008.928.9683,2358.83
10/24/20258.908.968.878.9171,4208.78
10/23/20258.868.878.838.8555,8018.72
10/22/20258.918.918.798.86136,3218.73
10/21/20258.868.908.828.89106,2508.76
10/20/20258.898.948.818.86146,5308.73
10/17/20258.898.898.778.86168,8948.73
10/16/20258.938.968.838.8679,7038.73
10/15/20258.938.968.878.91138,3058.78
10/14/20258.908.958.858.93109,7048.73
10/13/20258.929.018.888.9360,9638.73
10/10/20259.009.038.848.85150,6028.66
10/09/20259.029.028.958.9799,2948.77
10/08/20258.999.088.998.98192,5858.78