Home

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

9.2200
-0.0100 (-0.11%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-11-01 - 2025-02-01
DateOpenHighLowCloseVolumeAdjusted Close
1/31/20259.279.359.189.22224,1639.22
1/30/20259.139.239.139.23154,0869.23
1/29/20259.209.219.129.12144,9619.12
1/28/20259.189.249.089.21158,5449.21
1/27/20259.159.209.119.16172,2529.16
1/24/20259.259.279.229.2667,5829.26
1/23/20259.289.379.239.25174,3599.25
1/22/20259.279.329.269.27168,7289.27
1/21/20259.269.329.219.2786,9759.27
1/17/20259.259.309.229.23113,6859.23
1/16/20259.189.219.179.19140,0329.19
1/15/20259.119.249.079.18100,0469.18
1/14/20259.169.199.099.13190,8019.06
1/13/20259.169.189.129.15122,4469.08
1/10/20259.239.309.169.19154,7239.12
1/08/20259.269.289.199.25117,7849.18
1/07/20259.229.259.129.22128,9429.15
1/06/20259.309.309.209.22191,3259.15
1/03/20259.269.289.229.2796,4869.20
1/02/20259.339.399.209.2388,8009.16
12/31/20249.310.009.319.3109.24
12/30/20249.339.339.239.3183,7339.24
12/27/20249.439.439.309.3538,7409.28
12/26/20249.409.449.379.4467,1919.37
12/24/20249.359.409.309.4037,4189.33
12/23/20249.259.359.219.3191,1099.24
12/20/20249.119.349.109.32177,0579.19
12/19/20249.279.279.059.13242,9199.00
12/18/20249.349.359.229.23184,5799.10
12/17/20249.389.399.309.35117,8549.22
12/16/20249.389.399.349.39120,4409.26
12/13/20249.349.399.329.35111,5919.22
12/12/20249.419.459.329.34136,6619.21
12/11/20249.379.429.349.4285,3119.29
12/10/20249.369.409.339.3677,6919.23
12/09/20249.409.409.319.3489,3649.21
12/06/20249.349.399.349.37107,2559.24
12/05/20249.419.419.309.36112,8569.23
12/04/20249.389.409.319.39158,6129.26
12/03/20249.319.369.289.3690,5849.23
12/02/20249.389.459.279.28172,6499.15
11/29/20249.359.419.319.4198,5279.28
11/27/20249.319.329.209.30105,4299.17
11/26/20249.289.299.249.27106,3809.14
11/25/20249.289.299.229.2867,3389.15
11/22/20249.249.259.189.2496,9039.11
11/21/20249.269.299.199.21206,0109.08
11/20/20249.249.289.199.25120,5199.06
11/19/20249.219.249.149.22141,2109.03
11/18/20249.219.309.219.26123,5019.07
11/15/20249.219.249.119.19122,1819.00
11/14/20249.289.339.159.22132,7429.03
11/13/20249.259.319.219.28149,2019.09
11/12/20249.319.349.239.25167,7719.06
11/11/20249.329.359.309.35119,8789.15
11/08/20249.289.339.239.32105,8529.12
11/07/20249.259.319.179.27197,0729.08
11/06/20249.289.289.199.20194,4729.01
11/05/20249.119.189.109.12125,4988.93
11/04/20249.159.179.079.10187,6748.91
11/01/20249.199.209.149.17180,2368.98