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

8.3600
-0.1400 (-1.65%)
NYSE· Last Trade: Sep 1st, 7:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/01/20268.478.478.368.36122,2488.36
8/31/20268.528.528.478.50126,9598.50
8/28/20268.518.538.488.51130,8198.51
8/27/20268.468.478.448.4759,8728.47
8/26/20268.448.448.398.4471,2148.44
8/25/20268.448.458.418.44117,8988.44
8/24/20268.388.418.358.4084,2868.40
8/21/20268.378.428.358.4177,0488.41
8/20/20268.438.458.368.38104,6138.38
8/19/20268.478.478.438.4561,1438.45
8/18/20268.478.508.448.44109,3878.44
8/17/20268.468.498.448.4794,3198.47
8/14/20268.488.488.438.45115,6708.45
8/13/20268.518.568.518.52144,6248.46
8/12/20268.558.598.518.51178,0848.45
8/11/20268.548.548.488.54103,8588.47
8/10/20268.518.548.458.52102,1878.46
8/07/20268.498.548.448.54137,8628.47
8/06/20268.458.508.428.5072,1528.44
8/05/20268.548.548.438.4599,1648.39
8/04/20268.498.538.488.51126,9888.45
8/03/20268.478.508.448.4996,2918.43
7/31/20268.448.458.368.43168,7318.37
7/30/20268.318.408.278.37151,7558.31
7/29/20268.368.368.248.2676,8998.20
7/28/20268.378.398.308.36173,5488.30
7/27/20268.448.448.328.3785,4208.31
7/24/20268.398.438.348.36100,2608.30
7/23/20268.398.498.368.3994,5048.33
7/22/20268.448.498.438.47121,8958.41
7/21/20268.458.468.388.44103,2198.38
7/20/20268.368.438.368.39123,4028.33
7/17/20268.428.428.348.34104,6828.28
7/16/20268.458.498.408.48141,5498.42
7/15/20268.478.498.448.4587,9278.39
7/14/20268.508.508.448.5080,9218.37
7/13/20268.508.508.458.4795,3548.34
7/10/20268.508.518.478.50142,2978.37
7/09/20268.418.488.408.47159,7978.34
7/08/20268.408.418.358.39117,8228.26
7/07/20268.408.438.368.43202,4658.30
7/06/20268.398.428.378.4089,4788.27
7/02/20268.398.408.328.3776,5598.24
7/01/20268.298.398.288.38124,8428.25
6/30/20268.298.348.278.27265,9338.14
6/29/20268.188.278.178.25172,0208.12
6/26/20268.058.188.058.15102,7468.03
6/25/20268.208.218.088.08210,9827.96
6/24/20268.218.258.118.13193,6278.01
6/23/20268.188.288.188.2286,4918.09
6/22/20268.318.328.208.22105,2158.09
6/18/20268.308.398.258.27149,3188.14
6/17/20268.338.388.248.24144,8118.11
6/16/20268.418.418.348.3682,5678.23
6/15/20268.418.418.318.39126,0228.26
6/12/20268.358.408.338.37118,7188.18
6/11/20268.308.348.228.31129,0868.12
6/10/20268.318.378.258.28107,3228.09
6/09/20268.398.468.238.31123,7318.12
6/08/20268.368.398.318.3596,5948.16
6/05/20268.428.458.328.34105,5598.15
6/04/20268.478.538.418.43108,5008.24
6/03/20268.528.528.458.48104,1188.29
6/02/20268.518.558.488.50161,9518.31