Eaton Vance Risk-Managed Diversified Equity Income Fund (ETJ)
9.19
-0.09
(-0.97%)
USD |
NYSE |
Nov 14, 16:00
9.19
0.00 (0.00%)
After-Hours: 20:00
ETJ Price: 9.19 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 9.26 | 9.309 | 9.21 | 9.28 | 149201.0 |
| Nov 12, 2024 | 9.31 | 9.337 | 9.23 | 9.25 | 167787.0 |
| Nov 11, 2024 | 9.32 | 9.35 | 9.30 | 9.35 | 119878.0 |
| Nov 08, 2024 | 9.28 | 9.33 | 9.227 | 9.32 | 105852.0 |
| Nov 07, 2024 | 9.25 | 9.31 | 9.17 | 9.27 | 197072.0 |
| Nov 06, 2024 | 9.28 | 9.28 | 9.19 | 9.20 | 194472.0 |
| Nov 05, 2024 | 9.11 | 9.18 | 9.103 | 9.12 | 125498.0 |
| Nov 04, 2024 | 9.15 | 9.17 | 9.068 | 9.10 | 187674.0 |
| Nov 01, 2024 | 9.19 | 9.20 | 9.14 | 9.17 | 180236.0 |
| Oct 31, 2024 | 9.24 | 9.26 | 9.16 | 9.19 | 333240.0 |
| Oct 30, 2024 | 9.21 | 9.28 | 9.18 | 9.24 | 120734.0 |
| Oct 29, 2024 | 9.16 | 9.23 | 9.15 | 9.17 | 143669.0 |
| Oct 28, 2024 | 9.24 | 9.266 | 9.16 | 9.20 | 188420.0 |
| Oct 25, 2024 | 9.24 | 9.290 | 9.189 | 9.20 | 119778.0 |
| Oct 24, 2024 | 9.23 | 9.23 | 9.15 | 9.19 | 114840.0 |
| Oct 23, 2024 | 9.28 | 9.28 | 9.15 | 9.19 | 98541.00 |
| Oct 22, 2024 | 9.35 | 9.390 | 9.30 | 9.34 | 211537.0 |
| Oct 21, 2024 | 9.34 | 9.35 | 9.29 | 9.35 | 108275.0 |
| Oct 18, 2024 | 9.33 | 9.35 | 9.28 | 9.31 | 105900.0 |
| Oct 17, 2024 | 9.36 | 9.401 | 9.29 | 9.30 | 100185.0 |
| Oct 16, 2024 | 9.37 | 9.414 | 9.30 | 9.35 | 93259.00 |
| Oct 15, 2024 | 9.49 | 9.49 | 9.314 | 9.39 | 132393.0 |
| Oct 14, 2024 | 9.44 | 9.46 | 9.35 | 9.46 | 113693.0 |
| Oct 11, 2024 | 9.44 | 9.445 | 9.335 | 9.42 | 172157.0 |
| Oct 10, 2024 | 9.51 | 9.54 | 9.38 | 9.43 | 162676.0 |
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
9.258
Average
9.20
Median
Mar 04 2020