ETJ - Eaton Vance Risk-Managed Diversified Equity Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20179.289.319.249.249.24182,300
Dec 07, 20179.259.329.249.259.25446,400
Dec 06, 20179.249.279.229.269.26247,300
Dec 05, 20179.189.259.189.229.22270,900
Dec 04, 20179.259.279.149.169.16184,600
Dec 01, 20179.189.219.119.219.21272,100
Nov 30, 20179.199.259.159.189.18569,800
Nov 29, 20179.189.199.119.169.16238,300
Nov 28, 20179.209.209.149.169.16281,800
Nov 27, 20179.199.229.149.159.15270,300
Nov 24, 20179.159.229.159.209.2060,300
Nov 22, 20179.129.169.119.159.15181,200
Nov 21, 20179.169.169.119.129.12241,000
Nov 21, 20170.076 Dividend
Nov 20, 20179.179.209.159.199.11303,300
Nov 17, 20179.119.169.109.159.07205,400
Nov 16, 20179.109.149.089.109.02260,900
Nov 15, 20179.069.099.009.068.99291,100
Nov 14, 20179.089.119.059.089.00279,600
Nov 13, 20179.179.189.099.109.02295,500
Nov 10, 20179.169.209.149.199.11161,900
Nov 09, 20179.169.189.119.189.10372,100
Nov 08, 20179.209.239.189.229.14149,700
Nov 07, 20179.189.229.159.209.12427,400
Nov 06, 20179.189.199.169.179.09449,400
Nov 03, 20179.179.189.159.169.08287,400
Nov 02, 20179.199.209.159.169.08312,100
Nov 01, 20179.219.229.169.199.11252,800
Oct 31, 20179.199.209.179.189.10200,000
Oct 30, 20179.239.259.169.189.10233,500
Oct 27, 20179.229.259.189.259.17482,900
Oct 26, 20179.239.259.159.179.09167,300
Oct 25, 20179.279.279.159.209.12324,100
Oct 24, 20179.279.289.259.259.17239,200
Oct 23, 20179.329.329.219.259.17409,000
Oct 23, 20170.076 Dividend
Oct 20, 20179.369.379.309.379.22315,500
Oct 19, 20179.339.349.289.339.18526,400
Oct 18, 20179.389.399.339.349.19364,800
Oct 17, 20179.379.399.349.389.23363,900
Oct 16, 20179.389.399.359.359.20374,800
Oct 13, 20179.389.409.359.389.23263,900
Oct 12, 20179.389.399.359.389.23236,200
Oct 11, 20179.369.399.349.379.22218,800
Oct 10, 20179.389.419.359.359.20234,200
Oct 09, 20179.429.439.339.369.21435,300
Oct 06, 20179.409.429.369.419.26249,400
Oct 05, 20179.439.439.399.409.25536,800
Oct 04, 20179.439.449.389.429.27223,800
Oct 03, 20179.479.479.399.449.29362,600
Oct 02, 20179.439.489.419.479.32331,300
Sep 29, 20179.409.459.389.439.28423,300
Sep 28, 20179.359.409.349.389.23307,700
Sep 27, 20179.379.409.369.379.22184,000
Sep 26, 20179.399.409.339.379.22285,700
Sep 25, 20179.409.409.369.379.22109,600
Sep 22, 20179.379.409.369.409.2584,300
Sep 21, 20179.399.399.329.379.22172,300
Sep 21, 20170.076 Dividend
Sep 20, 20179.449.479.409.479.24423,400
Sep 19, 20179.439.479.399.449.21521,300
Sep 18, 20179.419.449.389.439.20370,900
Sep 15, 20179.429.459.389.399.16206,600
Sep 14, 20179.439.449.399.429.19146,000
Sep 13, 20179.469.469.409.439.2072,700
Sep 12, 20179.439.489.439.479.24173,700
Sep 11, 20179.409.449.389.409.17175,000
Sep 08, 20179.359.419.329.389.15168,900
Sep 07, 20179.359.379.339.369.13100,000
Sep 06, 20179.339.359.309.339.10152,200
Sep 05, 20179.409.409.289.309.07203,100
Sep 01, 20179.379.409.359.409.1775,300
Aug 31, 20179.349.379.339.359.12137,800
Aug 30, 20179.319.329.289.329.09101,600
Aug 29, 20179.239.309.189.309.07123,400
Aug 28, 20179.269.289.249.289.06145,900
Aug 25, 20179.269.319.229.249.02292,700
Aug 24, 20179.329.339.259.269.04174,600
Aug 23, 20179.359.389.279.299.07220,000
Aug 22, 20179.289.389.289.369.13118,200
Aug 22, 20170.076 Dividend
Aug 21, 20179.389.389.329.359.0582,600
Aug 18, 20179.409.429.289.369.06244,500
Aug 17, 20179.459.489.399.429.12204,000
Aug 16, 20179.429.509.429.489.18103,100
Aug 15, 20179.439.489.429.439.13120,900
Aug 14, 20179.459.489.409.429.12165,200
Aug 11, 20179.249.429.229.409.10248,700
Aug 10, 20179.459.479.279.298.99317,300
Aug 09, 20179.509.539.459.469.16146,800
Aug 08, 20179.539.589.519.549.23195,300
Aug 07, 20179.499.549.489.539.22174,000
Aug 04, 20179.489.509.469.489.18112,500
Aug 03, 20179.479.489.459.489.18109,000
Aug 02, 20179.459.489.429.469.16234,500
Aug 01, 20179.439.479.419.449.14210,900
Jul 31, 20179.419.449.399.429.12188,400
Jul 28, 20179.399.419.349.389.08213,400
Jul 27, 20179.449.459.379.429.12233,100
Jul 26, 20179.449.479.419.429.12301,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...