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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 04, 2025	8.900	8.936	8.860	8.870	71,752	-0.03(-0.34%)
Jun 03, 2025	8.850	8.900	8.850	8.900	62,569	+0.05(+0.56%)
Jun 02, 2025	8.800	8.891	8.760	8.850	177,252	+0.00(+0.00%)
May 30, 2025	8.820	8.860	8.780	8.850	109,350	+0.03(+0.34%)
May 29, 2025	8.780	8.830	8.740	8.820	105,480	+0.10(+1.15%)
May 28, 2025	8.760	8.760	8.680	8.720	66,510	-0.01(-0.11%)
May 27, 2025	8.750	8.790	8.730	8.730	127,048	+0.00(+0.00%)
May 23, 2025	8.690	8.730	8.580	8.730	71,867	-0.02(-0.23%)
May 22, 2025	8.740	8.794	8.700	8.750	64,079	+0.01(+0.11%)
May 21, 2025	8.800	8.830	8.700	8.740	92,231	-0.07(-0.79%)
May 20, 2025	8.790	8.836	8.751	8.810	60,243	+0.02(+0.23%)
May 19, 2025	8.740	8.840	8.740	8.790	60,193	-0.02(-0.23%)
May 16, 2025	8.860	8.860	8.770	8.810	145,098	-0.01(-0.11%)
May 15, 2025	8.780	8.820	8.761	8.820	62,377	+0.02(+0.17%)
May 14, 2025	8.785	8.825	8.751	8.805	80,962	+0.04(+0.45%)
May 13, 2025	8.755	8.785	8.731	8.765	70,146	+0.02(+0.23%)
May 12, 2025	8.765	8.775	8.706	8.745	106,821	+0.12(+1.38%)
May 09, 2025	8.636	8.656	8.591	8.626	45,315	-0.02(-0.23%)
May 08, 2025	8.636	8.706	8.636	8.646	100,520	+0.04(+0.46%)
May 07, 2025	8.626	8.696	8.597	8.606	93,323	+0.00(+0.00%)
May 06, 2025	8.527	8.636	8.507	8.606	111,697	+0.02(+0.23%)
May 05, 2025	8.537	8.646	8.537	8.587	138,057	+0.03(+0.35%)
May 02, 2025	8.606	8.656	8.548	8.557	95,768	-0.02(-0.23%)
May 01, 2025	8.497	8.587	8.477	8.577	126,936	+0.12(+1.41%)
Apr 30, 2025	8.398	8.467	8.329	8.458	236,195	+0.01(+0.12%)
Apr 29, 2025	8.368	8.477	8.368	8.448	164,327	+0.06(+0.71%)
Apr 28, 2025	8.338	8.388	8.253	8.388	179,485	+0.10(+1.20%)
Apr 25, 2025	8.239	8.329	8.239	8.289	130,527	+0.04(+0.48%)
Apr 24, 2025	8.229	8.329	8.160	8.249	158,435	+0.06(+0.73%)
Apr 23, 2025	8.249	8.307	8.145	8.190	125,578	+0.09(+1.10%)
Apr 22, 2025	7.991	8.130	7.941	8.100	191,788	+0.19(+2.38%)
Apr 21, 2025	8.090	8.090	7.864	7.912	299,329	-0.20(-2.45%)
Apr 17, 2025	8.031	8.171	7.976	8.110	196,430	+0.13(+1.62%)
Apr 16, 2025	8.041	8.120	7.981	7.981	197,775	-0.15(-1.83%)
Apr 15, 2025	8.219	8.259	8.090	8.130	226,562	-0.06(-0.79%)
Apr 14, 2025	8.303	8.382	8.126	8.195	297,030	-0.06(-0.72%)
Apr 11, 2025	8.254	8.429	8.101	8.254	142,712	+0.05(+0.60%)
Apr 10, 2025	8.401	8.431	8.086	8.204	254,343	-0.33(-3.81%)
Apr 09, 2025	7.948	8.736	7.899	8.529	562,250	+0.62(+7.85%)
Apr 08, 2025	8.017	8.236	7.869	7.909	419,701	+0.09(+1.13%)
Apr 07, 2025	7.554	7.919	7.288	7.820	649,564	+0.13(+1.66%)
Apr 04, 2025	8.155	8.195	7.584	7.692	587,429	-0.52(-6.35%)
Apr 03, 2025	8.273	8.303	8.135	8.214	260,169	-0.21(-2.46%)
Apr 02, 2025	8.313	8.480	8.303	8.421	196,877	+0.05(+0.59%)