Home

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

8.3400
-0.2100 (-2.46%)
NYSE · Last Trade: Apr 3rd, 4:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/02/20258.448.618.438.55193,9088.55
4/01/20258.468.538.368.50200,0618.50
3/31/20258.428.538.348.46273,3968.46
3/28/20258.558.598.398.48193,3078.48
3/27/20258.568.598.488.58175,7198.58
3/26/20258.698.718.578.59163,7298.59
3/25/20258.758.778.708.72150,4238.72
3/24/20258.668.708.628.66169,6548.66
3/21/20258.598.628.568.6297,7658.62
3/20/20258.608.688.598.61108,7618.61
3/19/20258.608.668.588.60191,7358.60
3/18/20258.618.628.528.59213,4978.59
3/17/20258.638.658.518.60161,5938.60
3/14/20258.488.628.468.62189,6368.62
3/13/20258.618.648.518.52174,7948.46
3/12/20258.628.698.578.64140,0848.57
3/11/20258.548.628.518.57189,3588.50
3/10/20258.728.728.478.53261,1168.46
3/07/20258.718.798.668.77132,2208.70
3/06/20258.778.778.688.71157,9048.64
3/05/20258.768.858.758.83170,7288.76
3/04/20258.798.848.708.73188,7888.66
3/03/20258.978.988.818.84194,7408.77
2/28/20258.918.978.848.95173,2348.88
2/27/20258.988.998.878.91178,8888.84
2/26/20259.009.068.858.93249,4078.86
2/25/20259.059.068.958.96184,9578.89
2/24/20259.149.149.049.05131,4398.98
2/21/20259.229.229.089.12104,7709.05
2/20/20259.219.229.169.19123,3669.12
2/19/20259.159.219.109.19184,5509.12
2/18/20259.149.209.149.19208,7219.12
2/14/20259.239.319.079.12610,6339.05
2/13/20259.309.359.259.28214,7749.14
2/12/20259.279.329.219.30202,2119.16
2/11/20259.179.299.159.29124,8619.15
2/10/20259.209.249.189.19121,4429.06
2/07/20259.229.249.159.18185,2909.05
2/06/20259.249.269.189.21204,5049.08
2/05/20259.199.219.169.20166,8739.07
2/04/20259.189.219.159.19175,3579.06
2/03/20259.119.239.089.16193,5769.03
1/31/20259.279.359.189.22224,1639.09
1/30/20259.139.239.139.23154,0869.10
1/29/20259.209.219.129.12144,9618.99
1/28/20259.189.249.089.21158,5449.08
1/27/20259.159.209.119.16172,2529.03
1/24/20259.259.279.229.2667,5829.12
1/23/20259.289.379.239.25174,3599.12
1/22/20259.279.329.269.27168,7289.13
1/21/20259.269.329.219.2786,9759.13
1/17/20259.259.309.229.23113,6859.10
1/16/20259.189.219.179.19140,0329.06
1/15/20259.119.249.079.18100,0469.05
1/14/20259.169.199.099.13190,8018.93
1/13/20259.169.189.129.15122,4468.95
1/10/20259.239.309.169.19154,7238.99
1/08/20259.269.289.199.25117,7849.05
1/07/20259.229.259.129.22128,9429.02
1/06/20259.309.309.209.22191,3259.02
1/03/20259.269.289.229.2796,4869.07