Home

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

8.8500
+0.0300 (0.34%)
NYSE · Last Trade: Jun 1st, 12:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/30/20258.828.868.788.85109,3508.85
5/29/20258.788.838.748.82105,4808.82
5/28/20258.768.768.688.7266,5108.72
5/27/20258.758.798.738.73127,0488.73
5/23/20258.698.738.588.7371,8678.73
5/22/20258.748.798.708.7564,0798.75
5/21/20258.808.838.708.7492,2318.74
5/20/20258.798.848.758.8160,2438.81
5/19/20258.748.848.748.7960,1938.79
5/16/20258.868.868.778.81145,0988.81
5/15/20258.788.828.768.8262,3778.82
5/14/20258.858.898.828.8780,3698.80
5/13/20258.828.858.798.8369,6328.77
5/12/20258.838.848.778.81106,0398.75
5/09/20258.708.728.658.6944,9838.63
5/08/20258.708.778.708.7199,7848.65
5/07/20258.698.768.668.6792,6408.61
5/06/20258.598.708.578.67110,8798.61
5/05/20258.608.718.608.65137,0468.59
5/02/20258.678.728.618.6295,0678.56
5/01/20258.568.658.548.64126,0068.58
4/30/20258.468.538.398.52234,4658.46
4/29/20258.438.548.438.51163,1238.45
4/28/20258.408.458.318.45178,1708.39
4/25/20258.308.398.308.35129,5718.29
4/24/20258.298.398.228.31157,2748.25
4/23/20258.318.378.218.25124,6588.19
4/22/20258.058.198.008.16190,3838.10
4/21/20258.158.157.927.97297,1367.91
4/17/20258.098.238.048.17194,9918.11
4/16/20258.108.188.048.04196,3267.98
4/15/20258.288.328.158.19224,9028.13
4/14/20258.438.518.258.32292,5508.19
4/11/20258.388.568.228.38140,5608.25
4/10/20258.538.568.218.33250,5078.20
4/09/20258.078.878.028.66553,7708.53
4/08/20258.148.367.998.03413,3717.91
4/07/20257.678.047.407.94639,7677.82
4/04/20258.288.327.707.81578,5697.69
4/03/20258.408.438.268.34256,2458.21
4/02/20258.448.618.438.55193,9088.42
4/01/20258.468.538.368.50200,0618.37
3/31/20258.428.538.348.46273,3968.33
3/28/20258.558.598.398.48193,3078.35
3/27/20258.568.598.488.58175,7198.45
3/26/20258.698.718.578.59163,7298.46
3/25/20258.758.778.708.72150,4238.59
3/24/20258.668.708.628.66169,6548.53
3/21/20258.598.628.568.6297,7658.49
3/20/20258.608.688.598.61108,7618.48
3/19/20258.608.668.588.60191,7358.47
3/18/20258.618.628.528.59213,4978.46
3/17/20258.638.658.518.60161,5938.47
3/14/20258.488.628.468.62189,6368.49
3/13/20258.618.648.518.52174,7948.33
3/12/20258.628.698.578.64140,0848.44
3/11/20258.548.628.518.57189,3588.38
3/10/20258.728.728.478.53261,1168.34
3/07/20258.718.798.668.77132,2208.57
3/06/20258.778.778.688.71157,9048.51
3/05/20258.768.858.758.83170,7288.63
3/04/20258.798.848.708.73188,7888.53
3/03/20258.978.988.818.84194,7408.64