Eaton Vance Risk-Managed Diversified Equity Income Fund (ETJ)
8.7300
-0.1100 (-1.24%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 8.79 | 8.84 | 8.70 | 8.73 | 188,788 | 8.73 |
| 3/03/2025 | 8.97 | 8.98 | 8.81 | 8.84 | 194,740 | 8.84 |
| 2/28/2025 | 8.91 | 8.97 | 8.84 | 8.95 | 173,234 | 8.95 |
| 2/27/2025 | 8.98 | 8.99 | 8.87 | 8.91 | 178,888 | 8.91 |
| 2/26/2025 | 9.00 | 9.06 | 8.85 | 8.93 | 249,407 | 8.93 |
| 2/25/2025 | 9.05 | 9.06 | 8.95 | 8.96 | 184,957 | 8.96 |
| 2/24/2025 | 9.14 | 9.14 | 9.04 | 9.05 | 131,439 | 9.05 |
| 2/21/2025 | 9.22 | 9.22 | 9.08 | 9.12 | 104,770 | 9.12 |
| 2/20/2025 | 9.21 | 9.22 | 9.16 | 9.19 | 123,366 | 9.19 |
| 2/19/2025 | 9.15 | 9.21 | 9.10 | 9.19 | 184,550 | 9.19 |
| 2/18/2025 | 9.14 | 9.20 | 9.14 | 9.19 | 208,721 | 9.19 |
| 2/14/2025 | 9.23 | 9.31 | 9.07 | 9.12 | 610,633 | 9.12 |
| 2/13/2025 | 9.30 | 9.35 | 9.25 | 9.28 | 214,774 | 9.21 |
| 2/12/2025 | 9.27 | 9.32 | 9.21 | 9.30 | 202,211 | 9.23 |
| 2/11/2025 | 9.17 | 9.29 | 9.15 | 9.29 | 124,861 | 9.22 |
| 2/10/2025 | 9.20 | 9.24 | 9.18 | 9.19 | 121,442 | 9.13 |
| 2/07/2025 | 9.22 | 9.24 | 9.15 | 9.18 | 185,290 | 9.12 |
| 2/06/2025 | 9.24 | 9.26 | 9.18 | 9.21 | 204,504 | 9.15 |
| 2/05/2025 | 9.19 | 9.21 | 9.16 | 9.20 | 166,873 | 9.14 |
| 2/04/2025 | 9.18 | 9.21 | 9.15 | 9.19 | 175,357 | 9.13 |
| 2/03/2025 | 9.11 | 9.23 | 9.08 | 9.16 | 193,576 | 9.10 |
| 1/31/2025 | 9.27 | 9.35 | 9.18 | 9.22 | 224,163 | 9.16 |
| 1/30/2025 | 9.13 | 9.23 | 9.13 | 9.23 | 154,086 | 9.17 |
| 1/29/2025 | 9.20 | 9.21 | 9.12 | 9.12 | 144,961 | 9.06 |
| 1/28/2025 | 9.18 | 9.24 | 9.08 | 9.21 | 158,544 | 9.15 |
| 1/27/2025 | 9.15 | 9.20 | 9.11 | 9.16 | 172,252 | 9.10 |
| 1/24/2025 | 9.25 | 9.27 | 9.22 | 9.26 | 67,582 | 9.20 |
| 1/23/2025 | 9.28 | 9.37 | 9.23 | 9.25 | 174,359 | 9.19 |
| 1/22/2025 | 9.27 | 9.32 | 9.26 | 9.27 | 168,728 | 9.21 |
| 1/21/2025 | 9.26 | 9.32 | 9.21 | 9.27 | 86,975 | 9.21 |
| 1/17/2025 | 9.25 | 9.30 | 9.22 | 9.23 | 113,685 | 9.17 |
| 1/16/2025 | 9.18 | 9.21 | 9.17 | 9.19 | 140,032 | 9.13 |
| 1/15/2025 | 9.11 | 9.24 | 9.07 | 9.18 | 100,046 | 9.12 |
| 1/14/2025 | 9.16 | 9.19 | 9.09 | 9.13 | 190,801 | 9.00 |
| 1/13/2025 | 9.16 | 9.18 | 9.12 | 9.15 | 122,446 | 9.02 |
| 1/10/2025 | 9.23 | 9.30 | 9.16 | 9.19 | 154,723 | 9.06 |
| 1/08/2025 | 9.26 | 9.28 | 9.19 | 9.25 | 117,784 | 9.12 |
| 1/07/2025 | 9.22 | 9.25 | 9.12 | 9.22 | 128,942 | 9.09 |
| 1/06/2025 | 9.30 | 9.30 | 9.20 | 9.22 | 191,325 | 9.09 |
| 1/03/2025 | 9.26 | 9.28 | 9.22 | 9.27 | 96,486 | 9.14 |
| 1/02/2025 | 9.33 | 9.39 | 9.20 | 9.23 | 88,800 | 9.10 |
| 12/31/2024 | 9.31 | 0.00 | 9.31 | 9.31 | 0 | 9.18 |
| 12/30/2024 | 9.33 | 9.33 | 9.23 | 9.31 | 83,733 | 9.18 |
| 12/27/2024 | 9.43 | 9.43 | 9.30 | 9.35 | 38,740 | 9.22 |
| 12/26/2024 | 9.40 | 9.44 | 9.37 | 9.44 | 67,191 | 9.31 |
| 12/24/2024 | 9.35 | 9.40 | 9.30 | 9.40 | 37,418 | 9.27 |
| 12/23/2024 | 9.25 | 9.35 | 9.21 | 9.31 | 91,109 | 9.18 |
| 12/20/2024 | 9.11 | 9.34 | 9.10 | 9.32 | 177,057 | 9.12 |
| 12/19/2024 | 9.27 | 9.27 | 9.05 | 9.13 | 242,919 | 8.93 |
| 12/18/2024 | 9.34 | 9.35 | 9.22 | 9.23 | 184,579 | 9.04 |
| 12/17/2024 | 9.38 | 9.39 | 9.30 | 9.35 | 117,854 | 9.15 |
| 12/16/2024 | 9.38 | 9.39 | 9.34 | 9.39 | 120,440 | 9.19 |
| 12/13/2024 | 9.34 | 9.39 | 9.32 | 9.35 | 111,591 | 9.15 |
| 12/12/2024 | 9.41 | 9.45 | 9.32 | 9.34 | 136,661 | 9.14 |
| 12/11/2024 | 9.37 | 9.42 | 9.34 | 9.42 | 85,311 | 9.22 |
| 12/10/2024 | 9.36 | 9.40 | 9.33 | 9.36 | 77,691 | 9.16 |
| 12/09/2024 | 9.40 | 9.40 | 9.31 | 9.34 | 89,364 | 9.14 |
| 12/06/2024 | 9.34 | 9.39 | 9.34 | 9.37 | 107,255 | 9.17 |
| 12/05/2024 | 9.41 | 9.41 | 9.30 | 9.36 | 112,856 | 9.16 |