Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

8.995 -0.045 (-0.50%)
Streaming Delayed Price Updated: 12:57 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 28, 2025 8.970 9.040 8.960 9.040 99,849 +0.07(+0.78%)
Aug 27, 2025 8.950 9.021 8.940 8.970 84,882 +0.00(+0.00%)
Aug 26, 2025 8.930 8.990 8.900 8.970 160,656 +0.00(+0.00%)
Aug 25, 2025 8.980 9.021 8.940 8.970 86,577 +0.03(+0.34%)
Aug 22, 2025 8.880 9.040 8.880 8.940 92,528 +0.04(+0.45%)
Aug 21, 2025 8.870 8.950 8.870 8.900 108,847 +0.02(+0.23%)
Aug 20, 2025 8.890 8.920 8.830 8.880 132,299 -0.02(-0.22%)
Aug 19, 2025 8.930 8.970 8.900 8.900 56,068 -0.05(-0.56%)
Aug 18, 2025 8.920 8.990 8.915 8.950 76,451 +0.02(+0.22%)
Aug 15, 2025 8.980 8.990 8.930 8.930 103,665 -0.12(-1.33%)
Aug 14, 2025 9.000 9.080 9.000 9.050 127,085 +0.03(+0.33%)
Aug 13, 2025 9.050 9.060 9.001 9.020 80,152 -0.02(-0.22%)
Aug 12, 2025 8.980 9.040 8.940 9.040 86,838 +0.10(+1.12%)
Aug 11, 2025 8.980 9.010 8.930 8.940 81,329 -0.05(-0.56%)
Aug 08, 2025 9.040 9.046 8.980 8.990 104,120 -0.05(-0.55%)
Aug 07, 2025 8.990 9.040 8.990 9.040 249,568 +0.09(+1.01%)
Aug 06, 2025 8.980 8.980 8.927 8.950 101,755 -0.01(-0.11%)
Aug 05, 2025 8.960 8.990 8.900 8.960 133,904 +0.03(+0.34%)
Aug 04, 2025 8.880 8.970 8.878 8.930 99,026 +0.05(+0.56%)
Aug 01, 2025 8.920 8.920 8.820 8.880 127,581 -0.09(-1.00%)
Jul 31, 2025 9.020 9.030 8.920 8.970 236,871 +0.00(+0.00%)
Jul 30, 2025 8.950 8.970 8.910 8.970 91,133 +0.03(+0.34%)
Jul 29, 2025 8.990 8.990 8.930 8.940 124,431 -0.03(-0.33%)
Jul 28, 2025 8.970 9.040 8.930 8.970 168,845 -0.02(-0.22%)
Jul 25, 2025 8.950 8.990 8.925 8.990 87,312 +0.07(+0.78%)
Jul 24, 2025 8.930 8.960 8.900 8.920 98,735 -0.02(-0.22%)
Jul 23, 2025 8.930 8.960 8.900 8.940 126,825 +0.03(+0.34%)
Jul 22, 2025 8.930 8.954 8.870 8.910 307,032 -0.03(-0.34%)
Jul 21, 2025 8.930 8.999 8.897 8.940 156,936 +0.03(+0.34%)
Jul 18, 2025 8.910 8.952 8.860 8.910 106,131 +0.00(+0.00%)
Jul 17, 2025 8.860 8.960 8.830 8.910 169,157 +0.02(+0.22%)
Jul 16, 2025 8.930 8.945 8.880 8.890 71,184 -0.04(-0.45%)
Jul 15, 2025 8.970 9.013 8.900 8.930 96,057 +0.02(+0.17%)
Jul 14, 2025 8.895 8.925 8.885 8.915 91,790 -0.01(-0.11%)
Jul 11, 2025 8.925 8.955 8.885 8.925 127,053 -0.01(-0.11%)
Jul 10, 2025 8.925 8.940 8.895 8.935 97,462 +0.02(+0.22%)
Jul 09, 2025 8.965 9.021 8.905 8.915 104,846 -0.05(-0.55%)
Jul 08, 2025 8.905 8.965 8.885 8.965 239,713 +0.07(+0.78%)
Jul 07, 2025 8.975 8.980 8.885 8.895 77,817 -0.09(-0.99%)
Jul 03, 2025 8.994 9.004 8.915 8.984 48,275 +0.01(+0.11%)
Jul 02, 2025 8.955 8.975 8.915 8.975 92,037 +0.02(+0.22%)
Jul 01, 2025 8.945 8.965 8.915 8.955 123,588 -0.02(-0.22%)
Jun 30, 2025 8.975 8.984 8.885 8.975 189,616 +0.06(+0.67%)
Jun 27, 2025 8.885 8.935 8.865 8.915 134,882 +0.07(+0.79%)
Jun 26, 2025 8.836 8.875 8.806 8.846 111,415 +0.01(+0.11%)
Jun 25, 2025 8.816 8.839 8.796 8.836 92,183 +0.06(+0.68%)
Jun 24, 2025 8.677 8.786 8.671 8.776 111,938 +0.13(+1.49%)
Jun 23, 2025 8.607 8.677 8.538 8.647 84,802 +0.04(+0.46%)
Jun 20, 2025 8.657 8.677 8.607 8.607 138,101 -0.04(-0.46%)
Jun 18, 2025 8.697 8.776 8.647 8.647 236,783 -0.06(-0.68%)
Jun 17, 2025 8.697 8.743 8.657 8.707 123,800 -0.03(-0.34%)
Jun 16, 2025 8.776 8.816 8.722 8.736 101,344 -0.02(-0.28%)
Jun 13, 2025 8.751 8.791 8.692 8.761 148,093 -0.05(-0.56%)
Jun 12, 2025 8.751 8.810 8.741 8.810 68,430 +0.09(+1.02%)
Jun 11, 2025 8.751 8.791 8.722 8.722 91,866 -0.01(-0.11%)
Jun 10, 2025 8.741 8.751 8.692 8.732 78,207 +0.02(+0.23%)
Jun 09, 2025 8.712 8.741 8.682 8.712 77,677 -0.03(-0.34%)
Jun 06, 2025 8.722 8.791 8.702 8.741 159,436 +0.04(+0.45%)
Jun 05, 2025 8.761 8.794 8.682 8.702 147,299 -0.04(-0.45%)
Jun 04, 2025 8.771 8.806 8.732 8.741 72,807 -0.03(-0.34%)
Jun 03, 2025 8.722 8.771 8.722 8.771 63,489 +0.05(+0.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.