Home

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

8.5200
+0.0100 (0.12%)
NYSE · Last Trade: May 1st, 2:25 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/30/20258.468.538.398.52234,4658.52
4/29/20258.438.548.438.51163,1238.51
4/28/20258.408.458.318.45178,1708.45
4/25/20258.308.398.308.35129,5718.35
4/24/20258.298.398.228.31157,2748.31
4/23/20258.318.378.218.25124,6588.25
4/22/20258.058.198.008.16190,3838.16
4/21/20258.158.157.927.97297,1367.97
4/17/20258.098.238.048.17194,9918.17
4/16/20258.108.188.048.04196,3268.04
4/15/20258.288.328.158.19224,9028.19
4/14/20258.438.518.258.32292,5508.26
4/11/20258.388.568.228.38140,5608.31
4/10/20258.538.568.218.33250,5078.26
4/09/20258.078.878.028.66553,7708.59
4/08/20258.148.367.998.03413,3717.97
4/07/20257.678.047.407.94639,7677.88
4/04/20258.288.327.707.81578,5697.75
4/03/20258.408.438.268.34256,2458.27
4/02/20258.448.618.438.55193,9088.48
4/01/20258.468.538.368.50200,0618.43
3/31/20258.428.538.348.46273,3968.39
3/28/20258.558.598.398.48193,3078.41
3/27/20258.568.598.488.58175,7198.51
3/26/20258.698.718.578.59163,7298.52
3/25/20258.758.778.708.72150,4238.65
3/24/20258.668.708.628.66169,6548.59
3/21/20258.598.628.568.6297,7658.55
3/20/20258.608.688.598.61108,7618.54
3/19/20258.608.668.588.60191,7358.53
3/18/20258.618.628.528.59213,4978.52
3/17/20258.638.658.518.60161,5938.53
3/14/20258.488.628.468.62189,6368.55
3/13/20258.618.648.518.52174,7948.39
3/12/20258.628.698.578.64140,0848.51
3/11/20258.548.628.518.57189,3588.44
3/10/20258.728.728.478.53261,1168.40
3/07/20258.718.798.668.77132,2208.64
3/06/20258.778.778.688.71157,9048.58
3/05/20258.768.858.758.83170,7288.69
3/04/20258.798.848.708.73188,7888.60
3/03/20258.978.988.818.84194,7408.70
2/28/20258.918.978.848.95173,2348.81
2/27/20258.988.998.878.91178,8888.77
2/26/20259.009.068.858.93249,4078.79
2/25/20259.059.068.958.96184,9578.82
2/24/20259.149.149.049.05131,4398.91
2/21/20259.229.229.089.12104,7708.98
2/20/20259.219.229.169.19123,3669.05
2/19/20259.159.219.109.19184,5509.05
2/18/20259.149.209.149.19208,7219.05
2/14/20259.239.319.079.12610,6338.98
2/13/20259.309.359.259.28214,7749.07
2/12/20259.279.329.219.30202,2119.09
2/11/20259.179.299.159.29124,8619.08
2/10/20259.209.249.189.19121,4428.99
2/07/20259.229.249.159.18185,2908.98
2/06/20259.249.269.189.21204,5049.00
2/05/20259.199.219.169.20166,8739.00
2/04/20259.189.219.159.19175,3578.99
2/03/20259.119.239.089.16193,5768.96