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

8.3800
+0.1100 (1.33%)
NYSE· Last Trade: Jul 1st, 7:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/01/20268.298.398.288.38124,8428.38
6/30/20268.298.348.278.27265,9338.27
6/29/20268.188.278.178.25172,0208.25
6/26/20268.058.188.058.15102,7468.15
6/25/20268.208.218.088.08210,9828.08
6/24/20268.218.258.118.13193,6278.13
6/23/20268.188.288.188.2286,4918.22
6/22/20268.318.328.208.22105,2158.22
6/18/20268.308.398.258.27149,3188.27
6/17/20268.338.388.248.24144,8118.24
6/16/20268.418.418.348.3682,5678.36
6/15/20268.418.418.318.39126,0228.39
6/12/20268.358.408.338.37118,7188.30
6/11/20268.308.348.228.31129,0868.25
6/10/20268.318.378.258.28107,3228.22
6/09/20268.398.468.238.31123,7318.25
6/08/20268.368.398.318.3596,5948.29
6/05/20268.428.458.328.34105,5598.28
6/04/20268.478.538.418.43108,5008.36
6/03/20268.528.528.458.48104,1188.41
6/02/20268.518.558.488.50161,9518.43
6/01/20268.548.548.478.50169,0508.43
5/29/20260.008.578.518.53193,5288.46
5/28/20268.458.558.448.52209,3848.45
5/27/20268.418.458.408.4586,6238.38
5/26/20268.438.468.408.40153,4368.33
5/22/20268.478.478.408.4293,2068.35
5/21/20268.398.428.348.42109,7708.35
5/20/20268.338.408.298.40110,2098.33
5/19/20268.218.308.218.28112,9018.22
5/18/20268.328.398.228.26148,6418.20
5/15/20268.398.398.278.27100,2508.21
5/14/20268.498.508.438.47114,2498.34
5/13/20268.438.498.388.4886,0588.35
5/12/20268.458.458.358.3991,5238.26
5/11/20268.478.508.448.45114,4758.32
5/08/20268.518.518.478.4979,4988.36
5/07/20268.538.538.428.49192,5598.36
5/06/20268.558.558.488.51161,3518.38
5/05/20268.538.538.488.5088,8418.37
5/04/20268.538.538.468.51152,9578.38
5/01/20268.548.578.508.53151,5348.40
4/30/20268.508.568.458.52227,4358.39
4/29/20268.388.448.368.44121,6988.31
4/28/20268.398.408.358.3586,3838.22
4/27/20268.428.458.398.45115,9688.32
4/24/20268.398.428.318.39134,6848.26
4/23/20268.428.458.308.35147,8288.22
4/22/20268.418.488.378.40192,6608.27
4/21/20268.408.478.368.37101,0958.24
4/20/20268.458.488.388.38194,8508.25
4/17/20268.528.568.478.49126,6728.36
4/16/20268.508.508.438.49105,8248.36
4/15/20268.508.568.458.50131,1228.37
4/14/20268.508.588.468.58169,0928.38
4/13/20268.328.458.318.44223,7968.25
4/10/20268.358.388.308.34235,5828.15
4/09/20268.268.328.218.32174,6818.13
4/08/20268.258.308.208.24257,8748.05
4/07/20268.098.158.018.09135,1747.91
4/06/20268.088.178.088.15138,6587.96
4/02/20268.068.148.008.08162,4347.90