Home

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

9.0200
-0.0200 (-0.22%)
NYSE · Last Trade: Jul 1st, 7:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/01/20259.019.038.989.02122,6949.02
6/30/20259.049.058.959.04188,2449.04
6/27/20258.959.008.938.98133,9068.98
6/26/20258.908.948.878.91110,6098.91
6/25/20258.888.908.868.9091,5168.90
6/24/20258.748.858.738.84111,1288.84
6/23/20258.678.748.608.7184,1898.71
6/20/20258.728.748.678.67137,1028.67
6/18/20258.768.848.718.71235,0708.71
6/17/20258.768.818.728.77122,9048.77
6/16/20258.848.888.798.80100,6118.80
6/13/20258.888.928.828.89145,9478.82
6/12/20258.888.948.878.9467,4388.87
6/11/20258.888.928.858.8590,5358.79
6/10/20258.878.888.828.8677,0748.80
6/09/20258.848.878.818.8476,5518.78
6/06/20258.858.928.838.87157,1258.81
6/05/20258.898.928.818.83145,1648.77
6/04/20258.908.948.868.8771,7528.81
6/03/20258.858.908.858.9062,5698.83
6/02/20258.808.898.768.85177,2528.79
5/30/20258.828.868.788.85109,3508.79
5/29/20258.788.838.748.82105,4808.76
5/28/20258.768.768.688.7266,5108.66
5/27/20258.758.798.738.73127,0488.67
5/23/20258.698.738.588.7371,8678.67
5/22/20258.748.798.708.7564,0798.69
5/21/20258.808.838.708.7492,2318.68
5/20/20258.798.848.758.8160,2438.75
5/19/20258.748.848.748.7960,1938.73
5/16/20258.868.868.778.81145,0988.75
5/15/20258.788.828.768.8262,3778.76
5/14/20258.858.898.828.8780,3698.74
5/13/20258.828.858.798.8369,6328.70
5/12/20258.838.848.778.81106,0398.68
5/09/20258.708.728.658.6944,9838.56
5/08/20258.708.778.708.7199,7848.58
5/07/20258.698.768.668.6792,6408.54
5/06/20258.598.708.578.67110,8798.54
5/05/20258.608.718.608.65137,0468.52
5/02/20258.678.728.618.6295,0678.49
5/01/20258.568.658.548.64126,0068.51
4/30/20258.468.538.398.52234,4658.40
4/29/20258.438.548.438.51163,1238.39
4/28/20258.408.458.318.45178,1708.33
4/25/20258.308.398.308.35129,5718.23
4/24/20258.298.398.228.31157,2748.19
4/23/20258.318.378.218.25124,6588.13
4/22/20258.058.198.008.16190,3838.04
4/21/20258.158.157.927.97297,1367.85
4/17/20258.098.238.048.17194,9918.05
4/16/20258.108.188.048.04196,3267.92
4/15/20258.288.328.158.19224,9028.07
4/14/20258.438.518.258.32292,5508.13
4/11/20258.388.568.228.38140,5608.19
4/10/20258.538.568.218.33250,5078.14
4/09/20258.078.878.028.66553,7708.47
4/08/20258.148.367.998.03413,3717.85
4/07/20257.678.047.407.94639,7677.76
4/04/20258.288.327.707.81578,5697.64
4/03/20258.408.438.268.34256,2458.15
4/02/20258.448.618.438.55193,9088.36