ETJ - Eaton Vance Risk-Managed Diversified Equity Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20199.379.379.289.329.32221,500
Sep 20, 20190.076 Dividend
Sep 19, 20199.399.439.399.409.32115,200
Sep 18, 20199.369.399.339.389.30170,600
Sep 17, 20199.359.389.349.379.29109,300
Sep 16, 20199.369.409.339.369.28101,400
Sep 13, 20199.399.429.359.399.31137,700
Sep 12, 20199.389.429.369.409.32112,000
Sep 11, 20199.399.409.329.379.29128,400
Sep 10, 20199.349.399.309.399.31141,300
Sep 09, 20199.359.409.299.349.26196,900
Sep 06, 20199.399.409.289.309.22480,900
Sep 05, 20199.399.449.389.399.31110,800
Sep 04, 20199.319.389.319.349.26185,400
Sep 03, 20199.299.329.169.229.15232,800
Aug 30, 20199.349.379.269.289.20126,700
Aug 29, 20199.329.369.279.299.21136,700
Aug 28, 20199.229.269.219.229.15131,400
Aug 27, 20199.299.379.219.219.14136,000
Aug 26, 20199.299.299.229.269.19145,600
Aug 23, 20199.319.359.229.259.18150,700
Aug 22, 20199.419.419.289.329.24160,200
Aug 22, 20190.076 Dividend
Aug 21, 20199.459.509.449.459.30187,100
Aug 20, 20199.369.459.329.449.29121,800
Aug 19, 20199.439.469.229.419.2695,400
Aug 16, 20199.379.449.369.399.24138,900
Aug 15, 20199.249.339.229.329.17204,400
Aug 14, 20199.339.339.169.199.04215,500
Aug 13, 20199.309.449.309.419.2692,600
Aug 12, 20199.309.339.259.339.18104,700
Aug 09, 20199.409.429.329.339.18168,400
Aug 08, 20199.339.429.309.419.26101,200
Aug 07, 20199.259.339.109.279.12329,100
Aug 06, 20199.239.359.239.359.20241,000
Aug 05, 20199.369.369.159.209.05397,900
Aug 02, 20199.379.469.329.449.29281,800
Aug 01, 20199.459.589.429.429.27217,500
Jul 31, 20199.519.539.469.499.34173,400
Jul 30, 20199.449.499.429.489.33230,300
Jul 29, 20199.439.499.439.499.34175,200
Jul 26, 20199.459.489.419.439.28110,600
Jul 25, 20199.499.529.429.439.28105,600
Jul 24, 20199.489.519.449.499.34212,300
Jul 23, 20199.539.559.449.489.33264,500
Jul 23, 20190.076 Dividend
Jul 22, 20199.569.609.569.599.36170,000
Jul 19, 20199.559.619.539.559.32218,300
Jul 18, 20199.469.549.419.539.30129,100
Jul 17, 20199.549.569.499.499.26164,000
Jul 16, 20199.579.609.509.559.32153,100
Jul 15, 20199.589.599.529.549.31203,100
Jul 12, 20199.619.629.559.579.34132,100
Jul 11, 20199.669.669.559.589.35179,600
Jul 10, 20199.609.659.559.649.41274,500
Jul 09, 20199.459.589.429.559.32312,400
Jul 08, 20199.399.479.399.469.23173,000
Jul 05, 20199.469.489.429.449.21135,300
Jul 03, 20199.429.489.419.489.2570,300
Jul 02, 20199.439.469.409.419.19161,000
Jul 01, 20199.489.509.399.439.20217,600
Jun 28, 20199.439.499.409.409.18231,800
Jun 27, 20199.409.409.309.399.17337,100
Jun 26, 20199.369.429.329.379.15189,500
Jun 25, 20199.379.409.309.329.10115,100
Jun 24, 20199.419.499.349.379.15253,300
Jun 21, 20199.429.449.389.389.16131,700
Jun 20, 20199.499.519.359.449.21297,000
Jun 20, 20190.076 Dividend
Jun 19, 20199.519.569.459.519.21248,800
Jun 18, 20199.499.569.479.519.21169,200
Jun 17, 20199.399.509.359.469.16180,000
Jun 14, 20199.429.429.329.399.09150,100
Jun 13, 20199.419.479.389.419.11152,100
Jun 12, 20199.379.459.309.399.09157,700
Jun 11, 20199.389.439.359.379.07348,200
Jun 10, 20199.379.409.319.369.06206,200
Jun 07, 20199.289.359.269.339.03171,000
Jun 06, 20199.229.279.199.258.96185,500
Jun 05, 20199.279.279.169.218.92287,000
Jun 04, 20199.149.249.139.248.95210,300
Jun 03, 20199.199.239.049.088.79323,600
May 31, 20199.159.219.139.198.90224,300
May 30, 20199.169.259.169.208.91116,900
May 29, 20199.239.279.089.168.87290,000
May 28, 20199.389.389.229.258.96191,200
May 24, 20199.369.419.349.389.08155,300
May 23, 20199.329.359.259.329.02146,000
May 23, 20190.076 Dividend
May 22, 20199.509.509.419.449.07327,100
May 21, 20199.499.539.479.509.13172,400
May 20, 20199.409.489.399.459.08145,000
May 17, 20199.389.529.369.459.08176,600
May 16, 20199.399.509.389.449.07155,000
May 15, 20199.329.439.309.389.01112,000
May 14, 20199.239.429.239.379.00190,600
May 13, 20199.359.399.149.228.86358,000
May 10, 20199.409.469.359.469.09107,100
May 09, 20199.449.449.369.419.04202,000
May 08, 20199.429.519.429.489.11192,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...