Eaton Vance Risk-Managed Diversified Equity Income Fund (ETJ)
8.42
-0.02
(-0.24%)
USD |
NYSE |
May 13, 16:00
8.42
0.00 (0.00%)
Pre-Market: 20:00
ETJ Price: 8.42 for May 13, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 13, 2024 | 8.45 | 8.45 | 8.40 | 8.42 | 143340.0 |
May 10, 2024 | 8.45 | 8.455 | 8.43 | 8.44 | 105441.0 |
May 09, 2024 | 8.44 | 8.45 | 8.42 | 8.45 | 58196.00 |
May 08, 2024 | 8.43 | 8.45 | 8.40 | 8.42 | 84401.00 |
May 07, 2024 | 8.43 | 8.45 | 8.39 | 8.44 | 125297.0 |
May 06, 2024 | 8.32 | 8.45 | 8.30 | 8.41 | 132178.0 |
May 03, 2024 | 8.33 | 8.339 | 8.25 | 8.32 | 120322.0 |
May 02, 2024 | 8.22 | 8.25 | 8.17 | 8.24 | 112388.0 |
May 01, 2024 | 8.17 | 8.25 | 8.16 | 8.19 | 183511.0 |
Apr 30, 2024 | 8.18 | 8.21 | 8.16 | 8.20 | 125924.0 |
Apr 29, 2024 | 8.19 | 8.20 | 8.14 | 8.18 | 187988.0 |
Apr 26, 2024 | 8.17 | 8.25 | 8.157 | 8.19 | 213592.0 |
Apr 25, 2024 | 8.23 | 8.265 | 8.095 | 8.12 | 165053.0 |
Apr 24, 2024 | 8.35 | 8.35 | 8.255 | 8.28 | 93561.00 |
Apr 23, 2024 | 8.27 | 8.35 | 8.27 | 8.32 | 161472.0 |
Apr 22, 2024 | 8.18 | 8.30 | 8.18 | 8.30 | 171554.0 |
Apr 19, 2024 | 8.30 | 8.302 | 8.22 | 8.22 | 167765.0 |
Apr 18, 2024 | 8.28 | 8.32 | 8.255 | 8.28 | 153954.0 |
Apr 17, 2024 | 8.32 | 8.32 | 8.24 | 8.26 | 150575.0 |
Apr 16, 2024 | 8.29 | 8.29 | 8.25 | 8.27 | 199685.0 |
Apr 15, 2024 | 8.42 | 8.42 | 8.23 | 8.24 | 192477.0 |
Apr 12, 2024 | 8.41 | 8.43 | 8.35 | 8.36 | 185247.0 |
Apr 11, 2024 | 8.40 | 8.46 | 8.38 | 8.44 | 207759.0 |
Apr 10, 2024 | 8.42 | 8.42 | 8.365 | 8.40 | 300262.0 |
Apr 09, 2024 | 8.40 | 8.45 | 8.39 | 8.44 | 374255.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.56
Minimum
Mar 18 2020
11.68
Maximum
Jul 21 2021
9.30
Average
9.33
Median
Jun 07 2019