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

7.8700
+0.0500 (0.64%)
NYSE · Last Trade: Nov 4th, 2:08 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20267.867.907.847.87185,8357.87
11/02/20267.907.957.817.82140,0617.82
10/30/20267.907.927.847.87148,9107.87
10/29/20267.917.987.907.97108,9097.97
10/28/20267.947.967.907.93146,6377.93
10/27/20267.927.957.867.94160,8637.94
10/26/20267.927.967.927.93116,7257.93
10/23/20267.917.967.887.91186,9397.91
10/22/20268.038.037.927.94130,7777.94
10/21/20268.058.108.018.06135,4848.06
10/20/20267.998.067.958.02144,9688.02
10/19/20267.998.047.967.97139,7847.97
10/16/20268.018.097.947.97160,2857.97
10/15/20267.988.057.938.00201,0458.00
10/14/20268.158.218.078.07129,1828.01
10/13/20268.198.248.168.18223,1898.11
10/12/20268.258.258.188.22141,7668.15
10/09/20268.138.258.118.24255,5418.17
10/08/20268.138.218.098.13272,9998.06
10/07/20268.128.158.058.12282,3908.05
10/06/20268.178.188.108.18230,5978.11
10/05/20268.108.178.058.14373,2078.07
10/02/20268.148.198.128.13171,7158.06
10/01/20268.168.168.068.13221,3738.06
9/30/20268.258.278.128.17298,7018.10
9/29/20268.208.208.118.19174,2128.12
9/28/20268.218.258.168.18171,0208.11
9/25/20268.258.348.188.28188,0778.21
9/24/20268.278.298.198.2457,5568.17
9/23/20268.348.348.218.2860,8318.21
9/22/20268.358.388.308.37142,2268.30
9/21/20268.268.358.258.32116,6588.25
9/18/20268.228.308.188.2985,4358.22
9/17/20268.208.238.128.18126,6328.11
9/16/20268.188.248.108.12128,5978.05
9/15/20268.278.278.168.17100,5968.10
9/14/20268.288.338.238.32241,8518.19
9/11/20268.368.388.268.32116,4928.19
9/10/20268.338.408.278.28151,8598.15
9/09/20268.428.428.338.35159,1188.22
9/08/20268.408.458.358.43116,1638.30
9/04/20268.438.508.408.4183,5158.28
9/03/20268.428.488.388.4391,0838.30
9/02/20268.398.438.368.4290,9928.29
9/01/20268.478.478.368.36122,2488.23
8/31/20268.528.528.478.50126,9598.37
8/28/20268.518.538.488.51130,8198.38
8/27/20268.468.478.448.4759,8728.34
8/26/20268.448.448.398.4471,2148.31
8/25/20268.448.458.418.44117,8988.31
8/24/20268.388.418.358.4084,2868.27
8/21/20268.378.428.358.4177,0488.28
8/20/20268.438.458.368.38104,6138.25
8/19/20268.478.478.438.4561,1438.32
8/18/20268.478.508.448.44109,3878.31
8/17/20268.468.498.448.4794,3198.34
8/14/20268.488.488.438.45115,6708.32
8/13/20268.518.568.518.52144,6248.32
8/12/20268.558.598.518.51178,0848.31
8/11/20268.548.548.488.54103,8588.34
8/10/20268.518.548.458.52102,1878.32
8/07/20268.498.548.448.54137,8628.34
8/06/20268.458.508.428.5072,1528.30
8/05/20268.548.548.438.4599,1648.25
8/04/20268.498.538.488.51126,9888.31