Australia markets open in 9 hours 39 minutes

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.32+0.00 (+0.01%)
As of 10:20AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20248.328.348.308.328.3243,688
03 May 2024------
02 May 20248.228.258.178.248.24112,400
01 May 20248.178.258.168.198.19183,500
30 Apr 20248.188.218.168.208.20125,900
29 Apr 20248.198.208.148.188.18188,000
26 Apr 20248.178.258.168.198.19213,600
25 Apr 20248.238.278.108.128.12165,100
24 Apr 20248.358.358.268.288.2893,600
23 Apr 20248.278.358.278.328.32161,500
22 Apr 20248.188.308.188.308.30171,600
22 Apr 20240.065 Dividend
19 Apr 20248.308.308.228.228.15167,800
18 Apr 20248.288.328.268.288.21153,900
17 Apr 20248.328.328.248.268.19150,600
16 Apr 20248.298.298.258.278.20199,700
15 Apr 20248.428.428.238.248.17192,500
12 Apr 20248.418.438.358.368.29185,200
11 Apr 20248.408.468.388.448.37207,800
10 Apr 20248.428.428.378.408.33300,300
09 Apr 20248.408.458.398.448.37374,300
08 Apr 20248.328.408.318.398.32274,100
05 Apr 20248.278.358.268.338.26188,100
04 Apr 20248.348.398.288.288.21292,600
03 Apr 20248.268.378.268.348.27182,600
02 Apr 20248.308.318.228.298.22236,600
01 Apr 20248.358.388.298.358.28275,800
28 Mar 20248.378.418.348.358.28186,000
27 Mar 20248.358.388.298.378.30291,200
26 Mar 20248.368.398.348.358.28120,300
25 Mar 20248.328.398.328.378.30115,200
22 Mar 20248.388.398.318.368.29203,800
21 Mar 20248.468.468.358.368.29272,700
20 Mar 20248.378.428.358.428.35164,700
20 Mar 20240.058 Dividend
19 Mar 20248.338.418.328.408.28164,200
18 Mar 20248.368.368.288.358.23357,800
15 Mar 20248.388.418.308.358.23140,700
14 Mar 20248.458.468.398.408.28168,300
13 Mar 20248.448.458.398.438.31147,800
12 Mar 20248.398.458.378.438.3189,800
11 Mar 20248.388.408.358.398.27146,800
08 Mar 20248.458.458.338.398.27188,400
07 Mar 20248.448.478.408.438.31178,000
06 Mar 20248.388.468.388.418.29106,500
05 Mar 20248.408.438.348.368.24140,600
04 Mar 20248.378.438.378.408.28159,300
01 Mar 20248.338.398.328.378.25143,000
29 Feb 20248.388.408.308.338.21137,100
28 Feb 20248.318.328.268.318.19122,100
27 Feb 20248.308.338.288.318.19139,200
26 Feb 20248.338.348.308.328.20138,300
23 Feb 20248.318.358.238.318.19200,100
22 Feb 20248.318.338.268.268.14170,900
21 Feb 20248.228.318.228.258.13109,700
21 Feb 20240.058 Dividend
20 Feb 20248.328.358.268.298.11217,400
16 Feb 20248.358.358.308.328.1498,500
15 Feb 20248.348.398.348.378.19124,000
14 Feb 20248.298.338.288.338.15148,600
13 Feb 20248.218.288.218.258.07256,000
12 Feb 20248.258.338.258.298.11153,100
09 Feb 20248.258.288.258.278.09105,800
08 Feb 20248.228.268.198.248.06175,700
07 Feb 20248.218.288.178.238.05238,100
06 Feb 20248.078.218.078.198.01414,300
05 Feb 20248.038.078.018.067.89189,500
02 Feb 20248.038.057.958.047.87181,900
01 Feb 20247.958.047.958.037.86215,000
31 Jan 20247.968.007.957.977.80221,300
30 Jan 20247.978.007.957.987.81155,700
29 Jan 20247.948.007.948.007.83161,900
26 Jan 20247.937.977.937.947.77149,000
25 Jan 20247.957.967.947.957.78243,300
24 Jan 20247.977.987.937.947.77207,900
23 Jan 20247.947.977.907.927.75293,200
22 Jan 20247.967.997.897.977.80301,300
22 Jan 20240.058 Dividend
19 Jan 20248.008.037.997.997.76162,500
18 Jan 20247.998.027.988.007.77161,200
17 Jan 20247.937.977.907.967.73115,700
16 Jan 20247.988.007.917.937.70104,800
12 Jan 20247.887.997.887.977.74110,700
11 Jan 20247.887.987.827.947.71247,700
10 Jan 20247.837.877.817.877.64119,500
09 Jan 20247.807.837.757.827.60113,800
08 Jan 20247.717.837.697.837.60109,800
05 Jan 20247.747.767.697.737.51114,300
04 Jan 20247.707.757.567.737.51213,800
03 Jan 20247.797.797.717.747.52119,200
02 Jan 20247.807.817.757.787.56128,900
29 Dec 20237.817.847.757.847.61347,200
28 Dec 20237.797.817.777.797.57154,200
27 Dec 20237.837.837.767.817.59217,700
26 Dec 20237.797.857.787.827.60129,000
22 Dec 20237.827.867.787.797.57206,000
21 Dec 20237.757.857.757.807.58187,000
21 Dec 20230.058 Dividend
20 Dec 20237.857.937.807.817.53166,500
19 Dec 20237.927.957.857.897.61174,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...