Eaton Vance Risk Managed Diversified Equity Income Fund (ETJ)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -2.50284414107 | 8.79 | 8.845 | 8.47 | 182151 | 8.69374476 | CS |
| 4 | -0.6 | -6.54307524537 | 9.17 | 9.35 | 8.47 | 199858 | 8.99681102 | CS |
| 12 | -0.81 | -8.63539445629 | 9.38 | 9.45 | 8.47 | 159993 | 9.12162692 | CS |
| 26 | -0.43 | -4.77777777778 | 9 | 9.6 | 8.47 | 145680 | 9.19088231 | CS |
| 52 | 0.19 | 2.26730310263 | 8.38 | 9.6 | 8.095 | 152756 | 8.87895827 | CS |
| 156 | -0.93 | -9.78947368421 | 9.5 | 10.01 | 7.2 | 168488 | 8.4830316 | CS |
| 260 | -0.2 | -2.28050171038 | 8.77 | 11.74 | 6.42 | 197721 | 9.22894368 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 8.53 | -0.24 | -2.74 | 8.72 | 8.72 | 8.47 | 261116 |
| 1741390800 | 8.77 | 0.06 | 0.69 | 8.71 | 8.7899999 | 8.66 | 131901 |
| 1741304400 | 8.71 | -0.12 | -1.36 | 8.77 | 8.77 | 8.6812 | 155271 |
| 1741218000 | 8.83 | 0.1 | 1.15 | 8.76 | 8.845 | 8.75 | 170728 |
| 1741131600 | 8.73 | -0.11 | -1.24 | 8.7899999 | 8.835 | 8.7 | 188788 |
| 1741045200 | 8.84 | -0.11 | -1.23 | 8.97 | 8.98 | 8.81 | 194740 |
| 1740786000 | 8.95 | 0.04 | 0.45 | 8.91 | 8.97 | 8.84 | 173234 |
| 1740699600 | 8.91 | -0.02 | -0.22 | 8.98 | 8.99 | 8.8699999 | 178888 |
| 1740613200 | 8.93 | -0.03 | -0.33 | 9 | 9.0606 | 8.85 | 249407 |
| 1740526800 | 8.96 | -0.09 | -0.99 | 9.05 | 9.06 | 8.95 | 184957 |
| 1740440400 | 9.05 | -0.07 | -0.77 | 9.14 | 9.145 | 9.0399999 | 131439 |
| 1740181200 | 9.1199999 | -0.07 | -0.76 | 9.19 | 9.22 | 9.08 | 104770 |
| 1740094800 | 9.19 | 0 | 0.00 | 9.21 | 9.22 | 9.16 | 123366 |
| 1740008400 | 9.19 | 0 | 0.00 | 9.17 | 9.21 | 9.1 | 184550 |
| 1739922000 | 9.19 | 0.07 | 0.77 | 9.14 | 9.2 | 9.14 | 208721 |
| 1739576400 | 9.1199999 | -0.16 | -1.72 | 9.23 | 9.31 | 9.07 | 610633 |
| 1739490000 | 9.28 | -0.02 | -0.22 | 9.3 | 9.35 | 9.25 | 214774 |
| 1739403600 | 9.3 | 0.01 | 0.11 | 9.27 | 9.32 | 9.21 | 202211 |
| 1739317200 | 9.2899999 | 0.1 | 1.09 | 9.17 | 9.2899999 | 9.15 | 124861 |
| 1739230800 | 9.19 | 0.01 | 0.11 | 9.2 | 9.24 | 9.18 | 121442 |
| 1738971600 | 9.18 | -0.03 | -0.33 | 9.22 | 9.24 | 9.15 | 182590 |
| 1738885200 | 9.21 | 0.01 | 0.11 | 9.24 | 9.2594999 | 9.18 | 204504 |
| 1738798800 | 9.2 | 0.01 | 0.11 | 9.19 | 9.205 | 9.1648 | 166873 |
| 1738712400 | 9.19 | 0.03 | 0.33 | 9.18 | 9.21 | 9.15 | 175357 |
| 1738626000 | 9.16 | -0.06 | -0.65 | 9.11 | 9.23 | 9.08 | 178089 |
| 1738366800 | 9.22 | -0.01 | -0.11 | 9.27 | 9.35 | 9.18 | 224163 |
| 1738280400 | 9.23 | 0.11 | 1.21 | 9.13 | 9.23 | 9.13 | 154086 |
| 1738194000 | 9.1199999 | -0.09 | -0.98 | 9.2 | 9.2132 | 9.1199999 | 144961 |
| 1738107600 | 9.21 | 0.05 | 0.55 | 9.18 | 9.24 | 9.08 | 158042 |
| 1738021200 | 9.16 | -0.1 | -1.08 | 9.15 | 9.195 | 9.11 | 171144 |
| 1737762000 | 9.26 | -0.01 | -0.11 | 9.25 | 9.27 | 9.22 | 67578 |
| 1737675600 | 9.27 | 0 | 0.00 | 9.27 | 9.27 | 9.27 | 0 |
| 1737589200 | 9.27 | 0 | 0.00 | 9.27 | 9.32 | 9.26 | 168064 |
| 1737502800 | 9.27 | 0.04 | 0.43 | 9.2301 | 9.32 | 9.2101 | 83132 |
| 1737157200 | 9.23 | 0.04 | 0.44 | 9.25 | 9.3 | 9.22 | 113685 |
| 1737070800 | 9.19 | 0.01 | 0.11 | 9.18 | 9.215 | 9.17 | 140032 |
| 1736984400 | 9.18 | 0.05 | 0.55 | 9.11 | 9.2449999 | 9.0701 | 100046 |
| 1736898000 | 9.13 | -0.02 | -0.22 | 9.16 | 9.19 | 9.09 | 190801 |
| 1736811600 | 9.15 | -0.04 | -0.44 | 9.16 | 9.18 | 9.1199999 | 122446 |
| 1736552400 | 9.19 | -0.06 | -0.65 | 9.3 | 9.3 | 9.16 | 127986 |
| 1736379600 | 9.25 | 0.03 | 0.33 | 9.28 | 9.28 | 9.19 | 106186 |
| 1736293200 | 9.22 | 0 | 0.00 | 9.22 | 9.25 | 9.1199999 | 120128 |
| 1736206800 | 9.22 | -0.05 | -0.54 | 9.26 | 9.285 | 9.2 | 180931 |
| 1735947600 | 9.27 | 0.04 | 0.43 | 9.22 | 9.28 | 9.22 | 92804 |
| 1735861200 | 9.23 | -0.08 | -0.86 | 9.3924 | 9.3924 | 9.2 | 85279 |
| 1735688400 | 9.31 | 0 | 0.00 | 9.36 | 9.45 | 9.23 | 127555 |
| 1735602000 | 9.31 | -0.04 | -0.43 | 9.2899999 | 9.31 | 9.23 | 75018 |
| 1735342800 | 9.35 | -0.09 | -0.95 | 9.425 | 9.43 | 9.3 | 34747 |
| 1735256400 | 9.44 | 0.04 | 0.43 | 9.4 | 9.44 | 9.365 | 67191 |
| 1735077840 | 9.4 | 0.09 | 0.97 | 9.35 | 9.4 | 9.3048 | 37418 |
| 1734997200 | 9.31 | -0.01 | -0.11 | 9.25 | 9.35 | 9.2101 | 90607 |
| 1734738000 | 9.32 | 0.18 | 1.97 | 9.1384 | 9.34 | 9.1 | 173021 |
| 1734651600 | 9.14 | -0.09 | -0.98 | 9.27 | 9.27 | 9.05 | 242135 |
| 1734565200 | 9.23 | -0.12 | -1.28 | 9.335 | 9.35 | 9.22 | 177934 |
| 1734478800 | 9.35 | -0.04 | -0.43 | 9.36 | 9.3884 | 9.3 | 108987 |
| 1734392400 | 9.39 | 0.04 | 0.43 | 9.38 | 9.39 | 9.34 | 114744 |
| 1734133200 | 9.35 | 0.01 | 0.11 | 9.34 | 9.39 | 9.32 | 103656 |
| 1734046800 | 9.34 | -0.08 | -0.85 | 9.45 | 9.45 | 9.32 | 122891 |
| 1733960400 | 9.42 | 0.06 | 0.64 | 9.3943 | 9.42 | 9.34 | 82496 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
