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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 08, 2025	8.990	9.080		8.980	192,585	+0.03(+0.34%)
Oct 07, 2025	8.920	9.010	8.870	8.950	244,726	+0.06(+0.67%)
Oct 06, 2025	8.900	8.920	8.850	8.890	171,301	-0.01(-0.11%)
Oct 03, 2025	8.860	8.920	8.840	8.900	165,785	+0.04(+0.45%)
Oct 02, 2025	8.940	8.960	8.850	8.860	294,614	-0.09(-1.01%)
Oct 01, 2025	8.960	8.990	8.880	8.950	186,378	-0.04(-0.44%)
Sep 30, 2025	8.930	9.020	8.860	8.990	335,763	+0.06(+0.67%)
Sep 29, 2025	8.950	8.950	8.845	8.930	172,986	+0.04(+0.39%)
Sep 26, 2025	8.920	8.945	8.870	8.895	143,338	-0.04(-0.50%)
Sep 25, 2025	8.950	8.980	8.850	8.940	168,969	-0.02(-0.22%)
Sep 24, 2025	9.000	9.040	8.900	8.960	149,804	-0.04(-0.44%)
Sep 23, 2025	9.040	9.050	8.970	9.000	128,295	-0.03(-0.33%)
Sep 22, 2025	8.990	9.096	8.977	9.030	178,349	+0.02(+0.22%)
Sep 19, 2025	8.910	9.020	8.910	9.010	89,805	+0.10(+1.12%)
Sep 18, 2025	8.950	8.990	8.910	8.910	99,547	-0.04(-0.45%)
Sep 17, 2025	8.940	9.000	8.890	8.950	129,788	-0.01(-0.11%)
Sep 16, 2025	9.010	9.040	8.960	8.960	115,981	-0.07(-0.78%)
Sep 15, 2025	9.010	9.030	8.935	9.030	92,454	+0.06(+0.73%)
Sep 12, 2025	8.955	8.985	8.935	8.965	171,829	-0.02(-0.22%)
Sep 11, 2025	8.985	9.044	8.975	8.985	236,529	+0.00(+0.00%)
Sep 10, 2025	9.044	9.049	8.985	8.985	106,446	-0.04(-0.44%)
Sep 09, 2025	9.005	9.044	8.995	9.025	96,958	+0.00(+0.00%)
Sep 08, 2025	9.005	9.044	8.975	9.025	134,643	+0.04(+0.44%)
Sep 05, 2025	9.025	9.025	8.945	8.985	56,964	-0.02(-0.22%)
Sep 04, 2025	8.945	9.005	8.920	9.005	68,076	+0.10(+1.11%)
Sep 03, 2025	8.905	8.935	8.883	8.905	73,046	-0.01(-0.11%)
Sep 02, 2025	8.896	8.941	8.845	8.915	131,114	-0.01(-0.11%)
Aug 29, 2025	8.975	8.975	8.915	8.925	93,767	-0.05(-0.55%)
Aug 28, 2025	8.905	8.975	8.896	8.975	100,572	+0.07(+0.78%)
Aug 27, 2025	8.886	8.956	8.876	8.905	85,497	+0.00(+0.00%)
Aug 26, 2025	8.866	8.925	8.836	8.905	161,820	+0.00(+0.00%)
Aug 25, 2025	8.915	8.956	8.876	8.905	87,204	+0.03(+0.34%)
Aug 22, 2025	8.816	8.975	8.816	8.876	93,198	+0.04(+0.45%)
Aug 21, 2025	8.806	8.886	8.806	8.836	109,636	+0.02(+0.23%)
Aug 20, 2025	8.826	8.856	8.766	8.816	133,258	-0.02(-0.22%)
Aug 19, 2025	8.866	8.905	8.836	8.836	56,474	-0.05(-0.56%)
Aug 18, 2025	8.856	8.925	8.851	8.886	77,005	+0.02(+0.22%)
Aug 15, 2025	8.915	8.925	8.866	8.866	104,416	-0.05(-0.61%)
Aug 14, 2025	8.871	8.950	8.871	8.920	128,932	+0.03(+0.33%)
Aug 13, 2025	8.920	8.930	8.872	8.891	81,317	-0.02(-0.22%)
Aug 12, 2025	8.851	8.910	8.812	8.910	88,100	+0.10(+1.12%)
Aug 11, 2025	8.851	8.881	8.802	8.812	82,511	-0.05(-0.56%)
Aug 08, 2025	8.910	8.917	8.851	8.861	105,633	-0.05(-0.55%)
Aug 07, 2025	8.861	8.910	8.861	8.910	253,196	+0.09(+1.01%)
Aug 06, 2025	8.851	8.851	8.799	8.822	103,234	-0.01(-0.11%)
Aug 05, 2025	8.832	8.861	8.772	8.832	135,850	+0.03(+0.34%)
Aug 04, 2025	8.753	8.841	8.751	8.802	100,465	+0.05(+0.56%)