Advertisement
U.S. markets close in 3 hours 41 minutes

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

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
9.27-0.01 (-0.11%)
As of 12:11PM EST. Market open.
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20249.289.299.249.279.2764,977
Nov 25, 20249.289.299.229.289.2867,300
Nov 22, 20249.249.259.189.249.2496,900
Nov 21, 20249.269.299.199.219.21206,000
Nov 21, 20240.065 Dividend
Nov 20, 20249.249.289.199.259.19120,500
Nov 19, 20249.219.249.149.229.16141,200
Nov 18, 20249.219.309.219.269.19123,500
Nov 15, 20249.219.249.119.199.13122,200
Nov 14, 20249.289.339.159.229.16132,700
Nov 13, 20249.259.319.219.289.21149,200
Nov 12, 20249.319.349.239.259.19167,800
Nov 11, 20249.329.359.309.359.28119,900
Nov 08, 20249.289.339.239.329.25105,900
Nov 07, 20249.259.319.179.279.20197,100
Nov 06, 20249.289.289.199.209.14194,500
Nov 05, 20249.119.189.109.129.06125,500
Nov 04, 20249.159.179.079.109.04187,700
Nov 01, 20249.199.209.149.179.11180,200
Oct 31, 20249.249.269.169.199.13333,200
Oct 30, 20249.219.289.189.249.18120,700
Oct 29, 20249.169.239.159.179.11143,700
Oct 28, 20249.249.279.169.209.14188,400
Oct 25, 20249.249.299.199.209.14119,800
Oct 24, 20249.239.239.159.199.13114,800
Oct 23, 20249.289.289.159.199.1398,500
Oct 23, 20240.065 Dividend
Oct 22, 20249.359.399.309.349.21211,500
Oct 21, 20249.349.359.299.359.22108,300
Oct 18, 20249.339.359.289.319.18105,900
Oct 17, 20249.369.409.299.309.17100,200
Oct 16, 20249.379.419.309.359.2293,300
Oct 15, 20249.499.499.319.399.26132,400
Oct 14, 20249.449.469.359.469.33113,700
Oct 11, 20249.449.459.349.429.29172,200
Oct 10, 20249.519.549.389.439.30162,700
Oct 09, 20249.359.609.359.519.38254,900
Oct 08, 20249.349.439.249.309.17312,500
Oct 07, 20249.349.389.159.229.09148,200
Oct 04, 20249.289.319.249.309.17124,400
Oct 03, 20249.209.239.169.209.07104,000
Oct 02, 20249.169.239.159.219.0888,600
Oct 01, 20249.179.189.089.179.04108,300
Sep 30, 20249.179.219.109.219.08183,100
Sep 27, 20249.179.199.099.149.01104,700
Sep 26, 20249.169.179.119.128.9967,600
Sep 25, 20249.159.159.109.149.0165,900
Sep 24, 20249.199.199.099.128.99152,200
Sep 23, 20249.139.179.129.169.0392,300
Sep 20, 20249.149.189.069.139.0075,600
Sep 20, 20240.065 Dividend
Sep 19, 20249.259.259.149.199.00184,700
Sep 18, 20249.159.179.089.148.95130,800
Sep 17, 20249.229.249.109.148.95137,200
Sep 16, 20249.119.149.069.128.9377,500
Sep 13, 20249.069.119.069.108.91122,900
Sep 12, 20249.079.078.959.068.87156,100
Sep 11, 20249.009.058.959.058.86114,700
Sep 10, 20248.968.988.908.988.7969,900
Sep 09, 20248.958.998.868.918.72162,000
Sep 06, 20249.009.008.888.908.7181,200
Sep 05, 20248.979.018.918.978.7889,500
Sep 04, 20248.989.048.928.958.76158,100
Sep 03, 20249.069.068.958.978.7879,000
Aug 30, 20249.049.118.989.068.87171,700
Aug 29, 20248.969.028.908.968.7790,300
Aug 28, 20248.989.038.888.918.7288,500
Aug 27, 20249.069.088.958.998.80106,500
Aug 26, 20249.149.159.049.068.87203,800
Aug 23, 20248.999.108.999.098.90185,600
Aug 22, 20249.049.058.958.978.78211,300
Aug 22, 20240.065 Dividend
Aug 21, 20249.079.088.989.058.80160,500
Aug 20, 20249.069.099.029.028.7792,200
Aug 19, 20249.069.099.009.098.84117,500
Aug 16, 20248.919.108.919.068.81189,500
Aug 15, 20248.928.958.888.928.67111,800
Aug 14, 20248.938.978.628.818.56282,200
Aug 13, 20248.818.908.818.888.6398,400
Aug 12, 20248.768.848.708.808.5571,900
Aug 09, 20248.768.818.728.768.5274,400
Aug 08, 20248.708.778.698.748.50144,300
Aug 07, 20248.768.798.588.628.38239,600
Aug 06, 20248.528.728.528.678.43188,800
Aug 05, 20248.478.578.268.408.17235,900
Aug 02, 20248.678.738.608.688.44224,700
Aug 01, 20249.009.008.778.798.54173,800
Jul 31, 20248.949.038.868.988.73216,900
Jul 30, 20248.938.978.798.868.61168,200
Jul 29, 20249.009.008.818.908.65211,000
Jul 26, 20248.958.978.908.948.69132,200
Jul 25, 20248.918.988.868.908.65270,800
Jul 24, 20248.888.918.818.878.62306,200
Jul 23, 20248.798.958.768.928.67410,800
Jul 23, 20240.065 Dividend
Jul 22, 20248.688.838.668.838.52142,900
Jul 19, 20248.668.698.598.618.3160,800
Jul 18, 20248.738.778.598.638.33122,200
Jul 17, 20248.838.858.708.718.40142,700
Jul 16, 20248.898.958.868.918.60144,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...