NYSE - Delayed Quote USD

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

8.82
+0.10
+(1.15%)
At close: May 29 at 4:00:02 PM EDT
8.83
+0.01
+(0.11%)
Pre-Market: 8:10:59 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 29, 20258.788.838.748.828.82105,500
May 28, 20258.768.768.688.728.7266,500
May 27, 20258.758.798.738.738.73127,000
May 23, 20258.698.738.588.738.7371,800
May 22, 20258.748.798.708.758.7564,100
May 21, 20258.808.838.708.748.7492,200
May 20, 20258.798.848.758.818.8160,200
May 19, 20258.748.848.748.798.7960,200
May 16, 20258.868.868.778.818.81145,100
May 15, 2025 0.065 Dividend
May 15, 20258.788.828.768.828.8262,400
May 14, 20258.858.898.828.878.8080,400
May 13, 20258.828.858.808.838.7769,600
May 12, 20258.838.848.778.818.75106,000
May 9, 20258.708.728.658.698.6345,000
May 8, 20258.708.778.708.718.6599,800
May 7, 20258.698.768.668.678.6192,600
May 6, 20258.598.708.578.678.61110,900
May 5, 20258.608.718.608.658.59137,000
May 2, 20258.678.728.618.628.5695,100
May 1, 20258.568.658.548.648.58126,000
Apr 30, 20258.468.538.398.528.46234,500
Apr 29, 20258.438.548.438.518.45163,100
Apr 28, 20258.408.458.318.458.39178,200
Apr 25, 20258.308.398.308.358.29129,600
Apr 24, 20258.298.398.228.318.25157,300
Apr 23, 20258.318.378.218.258.19124,700
Apr 22, 20258.058.198.008.168.10190,400
Apr 21, 20258.158.157.927.977.91297,100
Apr 17, 20258.098.238.048.178.11195,000
Apr 16, 20258.108.188.048.047.98196,300
Apr 15, 2025 0.065 Dividend
Apr 15, 20258.288.328.158.198.13224,900
Apr 14, 20258.438.518.258.328.19292,600
Apr 11, 20258.388.568.238.388.25140,600
Apr 10, 20258.538.568.218.338.20250,500
Apr 9, 20258.078.878.028.668.53553,600
Apr 8, 20258.148.367.998.037.91413,400
Apr 7, 20257.678.047.407.947.82639,800
Apr 4, 20258.288.327.707.817.69578,600
Apr 3, 20258.408.438.268.348.21256,200
Apr 2, 20258.448.618.438.558.42196,000
Apr 1, 20258.468.538.368.508.37200,100
Mar 31, 20258.428.538.348.468.33273,400
Mar 28, 20258.558.598.398.488.35193,300
Mar 27, 20258.568.598.488.588.45175,700
Mar 26, 20258.698.718.578.598.46163,700
Mar 25, 20258.758.778.708.728.59150,400
Mar 24, 20258.668.708.628.668.53169,700
Mar 21, 20258.598.628.568.628.4997,800
Mar 20, 20258.608.688.598.618.48108,800
Mar 19, 20258.608.668.588.608.47191,700
Mar 18, 20258.618.628.528.598.46213,500
Mar 17, 20258.638.658.518.608.47161,600
Mar 14, 2025 0.065 Dividend
Mar 14, 20258.488.628.468.628.49189,600
Mar 13, 20258.618.658.518.528.33174,800
Mar 12, 20258.628.698.578.648.44141,200
Mar 11, 20258.548.628.518.578.38189,400
Mar 10, 20258.728.728.478.538.34261,100
Mar 7, 20258.718.798.668.778.57132,200
Mar 6, 20258.778.778.688.718.51157,900
Mar 5, 20258.768.858.758.838.63170,700
Mar 4, 20258.798.848.708.738.53188,800
Mar 3, 20258.978.988.818.848.64194,700
Feb 28, 20258.918.978.848.958.75173,200
Feb 27, 20258.988.998.878.918.71178,900
Feb 26, 20259.009.068.858.938.73249,400
Feb 25, 20259.059.068.958.968.76185,000
Feb 24, 20259.149.159.049.058.85131,400
Feb 21, 20259.229.229.089.128.91104,800
Feb 20, 20259.219.229.169.198.98123,400
Feb 19, 20259.159.219.109.198.98184,600
Feb 18, 20259.149.209.149.198.98208,700
Feb 14, 2025 0.065 Dividend
Feb 14, 20259.239.319.079.128.91610,600
Feb 13, 20259.309.359.259.289.01214,800
Feb 12, 20259.279.329.219.309.03206,200
Feb 11, 20259.179.299.159.299.02124,900
Feb 10, 20259.209.249.189.198.92121,400
Feb 7, 20259.229.249.159.188.91185,300
Feb 6, 20259.249.269.189.218.94204,500
Feb 5, 20259.199.219.169.208.93166,900
Feb 4, 20259.189.219.159.198.92175,400
Feb 3, 20259.119.239.089.168.89193,600
Jan 31, 20259.279.359.189.228.95224,200
Jan 30, 20259.139.239.139.238.96154,100
Jan 29, 20259.209.219.129.128.85145,000
Jan 28, 20259.189.249.089.218.94158,500
Jan 27, 20259.159.209.119.168.89172,300
Jan 24, 20259.259.279.229.268.9967,600
Jan 23, 20259.289.379.239.258.98174,400
Jan 22, 20259.279.329.269.279.00168,700
Jan 21, 20259.269.329.219.279.0087,000
Jan 17, 20259.259.309.229.238.96113,700
Jan 16, 20259.189.229.179.198.92140,000
Jan 15, 2025 0.065 Dividend
Jan 15, 20259.119.249.079.188.91100,000
Jan 14, 20259.169.199.099.138.80190,800
Jan 13, 20259.169.189.129.158.82122,400
Jan 10, 20259.239.309.169.198.86154,700
Jan 8, 20259.269.289.199.258.91117,800
Jan 7, 20259.229.259.129.228.88128,900
Jan 6, 20259.309.309.209.228.88191,300
Jan 3, 20259.269.289.229.278.9396,500
Jan 2, 20259.339.399.209.238.8988,800
Dec 31, 20249.369.459.239.318.97127,600
Dec 30, 20249.339.339.239.318.9780,600
Dec 27, 20249.439.439.309.359.0138,700
Dec 26, 20249.409.449.379.449.1067,200
Dec 24, 20249.359.409.309.409.0637,400
Dec 23, 2024 0.065 Dividend
Dec 23, 20249.259.359.219.318.9791,100
Dec 20, 20249.119.349.109.328.92177,100
Dec 19, 20249.279.279.059.148.75252,000
Dec 18, 20249.349.359.229.238.83184,600
Dec 17, 20249.389.399.309.358.95117,900
Dec 16, 20249.389.399.349.398.99120,400
Dec 13, 20249.349.399.329.358.95111,600
Dec 12, 20249.419.459.329.348.94136,700
Dec 11, 20249.379.429.349.429.0185,300
Dec 10, 20249.369.409.339.368.9677,700
Dec 9, 20249.409.409.319.348.9489,400
Dec 6, 20249.349.399.349.378.97107,300
Dec 5, 20249.419.419.309.368.96112,900
Dec 4, 20249.389.409.319.398.99158,600
Dec 3, 20249.319.369.289.368.9690,600
Dec 2, 20249.389.459.279.288.88172,600
Nov 29, 20249.359.419.319.419.0098,500
Nov 27, 20249.319.329.209.308.90105,400
Nov 26, 20249.289.299.249.278.87106,400
Nov 25, 20249.289.299.229.288.8867,300
Nov 22, 20249.249.259.189.248.8496,900
Nov 21, 2024 0.065 Dividend
Nov 21, 20249.269.299.199.218.81206,000
Nov 20, 20249.249.289.199.258.79120,500
Nov 19, 20249.219.249.149.228.76141,200
Nov 18, 20249.219.309.219.268.80123,500
Nov 15, 20249.219.249.119.198.73122,200
Nov 14, 20249.289.339.159.228.76132,700
Nov 13, 20249.259.319.219.288.82149,200
Nov 12, 20249.319.349.239.258.79167,800
Nov 11, 20249.329.359.309.358.88119,900
Nov 8, 20249.289.339.239.328.86105,900
Nov 7, 20249.259.319.179.278.81197,100
Nov 6, 20249.289.289.199.208.74194,500
Nov 5, 20249.119.189.109.128.67125,500
Nov 4, 20249.159.179.079.108.65187,700
Nov 1, 20249.199.209.149.178.71180,200
Oct 31, 20249.249.269.169.198.73333,200
Oct 30, 20249.219.289.189.248.78120,700
Oct 29, 20249.169.239.159.178.71143,700
Oct 28, 20249.249.279.169.208.74188,400
Oct 25, 20249.249.299.199.208.74119,800
Oct 24, 20249.239.239.159.198.73114,800
Oct 23, 2024 0.065 Dividend
Oct 23, 20249.289.289.159.198.7398,500
Oct 22, 20249.359.399.309.348.81211,500
Oct 21, 20249.349.359.299.358.82108,300
Oct 18, 20249.339.359.289.318.78105,900
Oct 17, 20249.369.409.299.308.78100,200
Oct 16, 20249.379.419.309.358.8293,300
Oct 15, 20249.499.499.319.398.86132,400
Oct 14, 20249.449.469.359.468.93113,700
Oct 11, 20249.449.459.349.428.89172,200
Oct 10, 20249.519.549.389.438.90162,700
Oct 9, 20249.359.609.359.518.97254,900
Oct 8, 20249.349.439.249.308.78312,500
Oct 7, 20249.349.389.159.228.70148,200
Oct 4, 20249.289.319.249.308.78124,400
Oct 3, 20249.209.239.169.208.68104,000
Oct 2, 20249.169.239.159.218.6988,600
Oct 1, 20249.179.189.089.178.65108,300
Sep 30, 20249.179.219.109.218.69183,100
Sep 27, 20249.179.199.099.148.62104,700
Sep 26, 20249.169.179.119.128.6167,600
Sep 25, 20249.159.159.109.148.6265,900
Sep 24, 20249.199.199.099.128.61152,200
Sep 23, 20249.139.179.129.168.6492,300
Sep 20, 2024 0.065 Dividend
Sep 20, 20249.149.189.069.138.6175,600
Sep 19, 20249.259.259.149.198.61184,700
Sep 18, 20249.159.179.089.148.56130,800
Sep 17, 20249.229.249.109.148.56137,200
Sep 16, 20249.119.149.069.128.5477,500
Sep 13, 20249.069.119.069.108.53122,900
Sep 12, 20249.079.078.959.068.49156,100
Sep 11, 20249.009.058.959.058.48114,700
Sep 10, 20248.968.988.908.988.4169,900
Sep 9, 20248.958.998.868.918.35162,000
Sep 6, 20249.009.008.888.908.3481,200
Sep 5, 20248.979.018.918.978.4089,500
Sep 4, 20248.989.048.928.958.39158,100
Sep 3, 20249.069.068.958.978.4079,000
Aug 30, 20249.049.118.989.068.49171,700
Aug 29, 20248.969.028.908.968.3990,300
Aug 28, 20248.989.038.888.918.3588,500
Aug 27, 20249.069.088.958.998.42106,500
Aug 26, 20249.149.159.049.068.49203,800
Aug 23, 20248.999.108.999.098.52185,600
Aug 22, 2024 0.065 Dividend
Aug 22, 20249.049.058.958.978.40211,300
Aug 21, 20249.079.088.989.058.42160,500
Aug 20, 20249.069.099.029.028.3992,200
Aug 19, 20249.069.099.009.098.46117,500
Aug 16, 20248.919.108.919.068.43189,500
Aug 15, 20248.928.958.888.928.30111,800
Aug 14, 20248.938.978.628.818.19282,200
Aug 13, 20248.818.908.818.888.2698,400
Aug 12, 20248.768.848.708.808.1971,900
Aug 9, 20248.768.818.728.768.1574,400
Aug 8, 20248.708.778.698.748.13144,300
Aug 7, 20248.768.798.588.628.02239,600
Aug 6, 20248.528.728.528.678.06188,800
Aug 5, 20248.478.578.268.407.81235,900
Aug 2, 20248.678.738.608.688.07224,700
Aug 1, 20249.009.008.778.798.18173,800
Jul 31, 20248.949.038.868.988.35216,900
Jul 30, 20248.938.978.798.868.24168,200
Jul 29, 20249.009.008.818.908.28211,000
Jul 26, 20248.958.978.908.948.32132,200
Jul 25, 20248.918.988.868.908.28270,800
Jul 24, 20248.888.918.818.878.25306,200
Jul 23, 2024 0.065 Dividend
Jul 23, 20248.798.958.768.928.30410,800
Jul 22, 20248.688.838.668.838.15142,900
Jul 19, 20248.668.698.598.617.9560,800
Jul 18, 20248.738.778.598.637.97122,200
Jul 17, 20248.838.858.708.718.04142,700
Jul 16, 20248.898.958.868.918.23144,400
Jul 15, 20248.908.938.838.878.19157,400
Jul 12, 20248.898.928.858.898.21113,900
Jul 11, 20248.948.978.808.868.18220,500
Jul 10, 20248.908.948.898.938.2599,700
Jul 9, 20248.898.948.848.868.18141,900
Jul 8, 20248.948.948.878.908.2284,900
Jul 5, 20248.918.928.878.928.2498,300
Jul 3, 20248.878.948.858.928.24102,700
Jul 2, 20248.828.888.808.868.18106,600
Jul 1, 20248.848.888.778.828.14221,900
Jun 28, 20248.798.888.778.788.11215,600
Jun 27, 20248.738.768.708.758.08131,500
Jun 26, 20248.738.768.708.758.08111,100
Jun 25, 20248.798.798.658.738.06136,100
Jun 24, 20248.718.778.658.778.10207,800
Jun 21, 2024 0.065 Dividend
Jun 21, 20248.718.728.668.718.04138,800
Jun 20, 20248.778.788.698.758.02180,600
Jun 18, 20248.748.788.748.778.0473,800
Jun 17, 20248.738.788.738.778.0487,300
Jun 14, 20248.768.788.738.748.0186,200
Jun 13, 20248.798.808.748.768.0371,200
Jun 12, 20248.738.778.708.758.02188,000
Jun 11, 20248.628.708.608.707.97185,900
Jun 10, 20248.728.758.598.617.89392,300
Jun 7, 20248.678.708.668.697.9690,000
Jun 6, 20248.698.698.648.677.95186,400
Jun 5, 20248.658.708.648.687.96114,300
Jun 4, 20248.568.628.538.627.90114,800
Jun 3, 20248.568.598.518.547.8399,700
May 31, 20248.568.598.478.547.83159,800
May 30, 20248.508.548.488.507.79170,500

Related Tickers

ETB Eaton Vance Tax-Managed Buy-Write Income Fund
13.92
+1.09%
 
ETV Eaton Vance Tax-Managed Buy-Write Opportunities Fund
13.55
+1.27%
 
ETW Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund
8.38
+0.48%
 
EXG Eaton Vance Tax-Managed Global Diversified Equity Income Fund
8.57
+0.82%
 
ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund
20.00
+0.86%
 
ETY Eaton Vance Tax-Managed Diversified Equity Income Fund
14.94
+1.77%
 
ETO Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund
26.03
+1.09%
 
CHW Calamos Global Dynamic Income Fund
6.76
+0.15%
 
BGY BlackRock Enhanced International Dividend Trust
5.85
0.00%
 
MVF BlackRock MuniVest Fund, Inc.
6.70
+0.30%