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

8.6100
-0.1000 (-1.15%)
NYSE · Last Trade: Mar 8th, 3:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/06/20268.668.668.598.61238,9358.61
3/05/20268.758.778.648.71219,1928.71
3/04/20268.698.808.698.74224,8538.74
3/03/20268.688.748.568.71237,9878.71
3/02/20268.708.778.688.77160,5288.77
2/27/20268.748.778.698.77219,2828.77
2/26/20268.808.808.708.77156,1318.77
2/25/20268.798.828.758.79113,3648.79
2/24/20268.688.768.688.76116,0038.76
2/23/20268.728.748.658.6681,6158.66
2/20/20268.708.768.708.74125,8378.74
2/19/20268.728.728.678.7092,9048.70
2/18/20268.708.758.678.75121,8688.75
2/17/20268.658.708.608.67209,3408.67
2/13/20268.708.758.688.71140,2468.64
2/12/20268.848.848.708.71194,4848.64
2/11/20268.868.868.798.83131,6668.76
2/10/20268.868.868.808.82111,6488.75
2/09/20268.858.858.798.85171,7968.78
2/06/20268.788.838.758.83246,3108.76
2/05/20268.778.798.708.72149,6088.65
2/04/20268.828.828.738.77160,1398.70
2/03/20268.938.938.818.82225,2118.75
2/02/20268.858.958.858.93221,2548.86
1/30/20268.888.908.818.90192,4768.83
1/29/20268.888.888.788.86155,9988.79
1/28/20268.938.948.858.87123,0468.80
1/27/20268.888.918.858.90113,1338.83
1/26/20268.818.918.798.84244,5408.77
1/23/20268.818.838.788.79120,0698.72
1/22/20268.808.848.728.79168,0488.72
1/21/20268.738.808.718.76128,3808.69
1/20/20268.758.768.668.75258,8598.68
1/16/20268.868.898.758.79195,4768.72
1/15/20268.888.978.818.82120,7218.75
1/14/20268.978.978.908.93118,3898.80
1/13/20268.988.988.948.97231,4868.84
1/12/20268.958.978.948.97116,3208.84
1/09/20268.908.998.908.95289,0588.82
1/08/20268.868.918.818.91124,9218.78
1/07/20268.888.928.828.82143,0648.69
1/06/20268.858.958.838.88153,2458.75
1/05/20268.818.878.808.84113,2288.71
1/02/20268.888.888.788.8196,5038.68
12/31/20258.868.948.828.82203,1358.69
12/30/20258.828.868.808.86146,4278.73
12/29/20258.818.838.778.7989,5648.66
12/26/20258.818.838.788.81105,1688.68
12/24/20258.798.818.768.8179,6888.68
12/23/20258.738.788.738.78147,4018.65
12/22/20258.818.818.688.77130,8988.64
12/19/20258.678.778.678.77119,0898.64
12/18/20258.638.748.618.63244,0278.50
12/17/20258.688.708.618.61168,7228.48
12/16/20258.678.708.648.64196,9528.51
12/15/20258.748.748.638.66139,0068.53
12/12/20258.818.828.728.74106,2158.55
12/11/20258.808.828.718.81161,0018.62
12/10/20258.818.848.758.8191,4588.62
12/09/20258.768.808.768.7897,1168.59
12/08/20258.858.868.768.79140,6388.60