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

8.1300
-0.0400 (-0.49%)
NYSE · Last Trade: Oct 1st, 6:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20268.258.278.128.17298,7018.17
9/29/20268.208.208.118.19174,2128.19
9/28/20268.218.258.168.18171,0208.18
9/25/20268.258.348.188.28188,0778.28
9/24/20268.278.298.198.2457,5568.24
9/23/20268.348.348.218.2860,8318.28
9/22/20268.358.388.308.37142,2268.37
9/21/20268.268.358.258.32116,6588.32
9/18/20268.228.308.188.2985,4358.29
9/17/20268.208.238.128.18126,6328.18
9/16/20268.188.248.108.12128,5978.12
9/15/20268.278.278.168.17100,5968.17
9/14/20268.288.338.238.32241,8518.26
9/11/20268.368.388.268.32116,4928.26
9/10/20268.338.408.278.28151,8598.22
9/09/20268.428.428.338.35159,1188.28
9/08/20268.408.458.358.43116,1638.36
9/04/20268.438.508.408.4183,5158.34
9/03/20268.428.488.388.4391,0838.36
9/02/20268.398.438.368.4290,9928.35
9/01/20268.478.478.368.36122,2488.29
8/31/20268.528.528.478.50126,9598.43
8/28/20268.518.538.488.51130,8198.44
8/27/20268.468.478.448.4759,8728.40
8/26/20268.448.448.398.4471,2148.37
8/25/20268.448.458.418.44117,8988.37
8/24/20268.388.418.358.4084,2868.33
8/21/20268.378.428.358.4177,0488.34
8/20/20268.438.458.368.38104,6138.31
8/19/20268.478.478.438.4561,1438.38
8/18/20268.478.508.448.44109,3878.37
8/17/20268.468.498.448.4794,3198.40
8/14/20268.488.488.438.45115,6708.38
8/13/20268.518.568.518.52144,6248.39
8/12/20268.558.598.518.51178,0848.38
8/11/20268.548.548.488.54103,8588.41
8/10/20268.518.548.458.52102,1878.39
8/07/20268.498.548.448.54137,8628.41
8/06/20268.458.508.428.5072,1528.37
8/05/20268.548.548.438.4599,1648.32
8/04/20268.498.538.488.51126,9888.38
8/03/20268.478.508.448.4996,2918.36
7/31/20268.448.458.368.43168,7318.30
7/30/20268.318.408.278.37151,7558.24
7/29/20268.368.368.248.2676,8998.13
7/28/20268.378.398.308.36173,5488.23
7/27/20268.448.448.328.3785,4208.24
7/24/20268.398.438.348.36100,2608.23
7/23/20268.398.498.368.3994,5048.26
7/22/20268.448.498.438.47121,8958.34
7/21/20268.458.468.388.44103,2198.31
7/20/20268.368.438.368.39123,4028.26
7/17/20268.428.428.348.34104,6828.21
7/16/20268.458.498.408.48141,5498.35
7/15/20268.478.498.448.4587,9278.32
7/14/20268.508.508.448.5080,9218.31
7/13/20268.508.508.458.4795,3548.28
7/10/20268.508.518.478.50142,2978.31
7/09/20268.418.488.408.47159,7978.28
7/08/20268.408.418.358.39117,8228.20
7/07/20268.408.438.368.43202,4658.24
7/06/20268.398.428.378.4089,4788.21
7/02/20268.398.408.328.3776,5598.18