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

8.9000
+0.0400 (0.45%)
NYSE · Last Trade: Feb 1st, 4:53 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/30/20268.888.908.818.90192,4768.90
1/29/20268.888.888.788.86155,9988.86
1/28/20268.938.948.858.87123,0468.87
1/27/20268.888.918.858.90113,1338.90
1/26/20268.818.918.798.84244,5408.84
1/23/20268.818.838.788.79120,0698.79
1/22/20268.808.848.728.79168,0488.79
1/21/20268.738.808.718.76128,3808.76
1/20/20268.758.768.668.75258,8598.75
1/16/20268.868.898.758.79195,4768.79
1/15/20268.888.978.818.82120,7218.82
1/14/20268.978.978.908.93118,3898.87
1/13/20268.988.988.948.97231,4868.90
1/12/20268.958.978.948.97116,3208.90
1/09/20268.908.998.908.95289,0588.88
1/08/20268.868.918.818.91124,9218.85
1/07/20268.888.928.828.82143,0648.76
1/06/20268.858.958.838.88153,2458.82
1/05/20268.818.878.808.84113,2288.78
1/02/20268.888.888.788.8196,5038.75
12/31/20258.868.948.828.82203,1358.76
12/30/20258.828.868.808.86146,4278.80
12/29/20258.818.838.778.7989,5648.73
12/26/20258.818.838.788.81105,1688.75
12/24/20258.798.818.768.8179,6888.75
12/23/20258.738.788.738.78147,4018.72
12/22/20258.818.818.688.77130,8988.71
12/19/20258.678.778.678.77119,0898.71
12/18/20258.638.748.618.63244,0278.57
12/17/20258.688.708.618.61168,7228.55
12/16/20258.678.708.648.64196,9528.58
12/15/20258.748.748.638.66139,0068.60
12/12/20258.818.828.728.74106,2158.61
12/11/20258.808.828.718.81161,0018.68
12/10/20258.818.848.758.8191,4588.68
12/09/20258.768.808.768.7897,1168.65
12/08/20258.858.868.768.79140,6388.66
12/05/20258.848.898.848.8477,8038.71
12/04/20258.858.868.828.8376,6888.70
12/03/20258.858.868.808.82118,1578.69
12/02/20258.838.858.778.85109,1488.72
12/01/20258.798.878.768.76105,7758.63
11/28/20258.898.908.848.86116,3408.73
11/26/20258.818.878.788.8494,0508.71
11/25/20258.728.788.688.77129,6878.64
11/24/20258.668.718.638.70142,7668.57
11/21/20258.538.668.538.58161,4338.45
11/20/20258.738.788.518.52212,0018.40
11/19/20258.628.668.568.64207,7918.51
11/18/20258.668.708.528.58228,1618.45
11/17/20258.768.808.638.66187,3398.53
11/14/20258.708.788.678.76206,7388.63
11/13/20258.908.928.788.80227,7558.61
11/12/20258.988.988.878.92183,4898.72
11/11/20258.928.958.908.9563,7758.75
11/10/20258.848.908.808.90129,9878.70
11/07/20258.818.818.738.78169,9018.59
11/06/20258.938.938.838.85139,9548.66
11/05/20258.908.958.888.9191,5358.71
11/04/20258.898.928.888.90122,1628.70
11/03/20258.978.978.938.9582,2958.75