Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

8.880 -0.090 (-1.00%)

Official Closing Price Updated: 7:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2025	8.920	8.920	8.820	8.880	127,581	-0.09(-1.00%)
Jul 31, 2025	9.020	9.030	8.920	8.970	236,871	+0.00(+0.00%)
Jul 30, 2025	8.950	8.970	8.910	8.970	91,133	+0.03(+0.34%)
Jul 29, 2025	8.990	8.990	8.930	8.940	124,431	-0.03(-0.33%)
Jul 28, 2025	8.970	9.040	8.930	8.970	168,845	-0.02(-0.22%)
Jul 25, 2025	8.950	8.990	8.925	8.990	87,312	+0.07(+0.78%)
Jul 24, 2025	8.930	8.960	8.900	8.920	98,735	-0.02(-0.22%)
Jul 23, 2025	8.930	8.960	8.900	8.940	126,825	+0.03(+0.34%)
Jul 22, 2025	8.930	8.954	8.870	8.910	307,032	-0.03(-0.34%)
Jul 21, 2025	8.930	8.999	8.897	8.940	156,936	+0.03(+0.34%)
Jul 18, 2025	8.910	8.952	8.860	8.910	106,131	+0.00(+0.00%)
Jul 17, 2025	8.860	8.960	8.830	8.910	169,157	+0.02(+0.22%)
Jul 16, 2025	8.930	8.945	8.880	8.890	71,184	-0.04(-0.45%)
Jul 15, 2025	8.970	9.013	8.900	8.930	96,057	+0.02(+0.17%)
Jul 14, 2025	8.895	8.925	8.885	8.915	91,790	-0.01(-0.11%)
Jul 11, 2025	8.925	8.955	8.885	8.925	127,053	-0.01(-0.11%)
Jul 10, 2025	8.925	8.940	8.895	8.935	97,462	+0.02(+0.22%)
Jul 09, 2025	8.965	9.021	8.905	8.915	104,846	-0.05(-0.55%)
Jul 08, 2025	8.905	8.965	8.885	8.965	239,713	+0.07(+0.78%)
Jul 07, 2025	8.975	8.980	8.885	8.895	77,817	-0.09(-0.99%)
Jul 03, 2025	8.994	9.004	8.915	8.984	48,275	+0.01(+0.11%)
Jul 02, 2025	8.955	8.975	8.915	8.975	92,037	+0.02(+0.22%)
Jul 01, 2025	8.945	8.965	8.915	8.955	123,588	-0.02(-0.22%)
Jun 30, 2025	8.975	8.984	8.885	8.975	189,616	+0.06(+0.67%)
Jun 27, 2025	8.885	8.935	8.865	8.915	134,882	+0.07(+0.79%)
Jun 26, 2025	8.836	8.875	8.806	8.846	111,415	+0.01(+0.11%)
Jun 25, 2025	8.816	8.839	8.796	8.836	92,183	+0.06(+0.68%)
Jun 24, 2025	8.677	8.786	8.671	8.776	111,938	+0.13(+1.49%)
Jun 23, 2025	8.607	8.677	8.538	8.647	84,802	+0.04(+0.46%)
Jun 20, 2025	8.657	8.677	8.607	8.607	138,101	-0.04(-0.46%)
Jun 18, 2025	8.697	8.776	8.647	8.647	236,783	-0.06(-0.68%)
Jun 17, 2025	8.697	8.743	8.657	8.707	123,800	-0.03(-0.34%)
Jun 16, 2025	8.776	8.816	8.722	8.736	101,344	-0.02(-0.28%)
Jun 13, 2025	8.751	8.791	8.692	8.761	148,093	-0.05(-0.56%)
Jun 12, 2025	8.751	8.810	8.741	8.810	68,430	+0.09(+1.02%)
Jun 11, 2025	8.751	8.791	8.722	8.722	91,866	-0.01(-0.11%)
Jun 10, 2025	8.741	8.751	8.692	8.732	78,207	+0.02(+0.23%)
Jun 09, 2025	8.712	8.741	8.682	8.712	77,677	-0.03(-0.34%)
Jun 06, 2025	8.722	8.791	8.702	8.741	159,436	+0.04(+0.45%)
Jun 05, 2025	8.761	8.794	8.682	8.702	147,299	-0.04(-0.45%)
Jun 04, 2025	8.771	8.806	8.732	8.741	72,807	-0.03(-0.34%)
Jun 03, 2025	8.722	8.771	8.722	8.771	63,489	+0.05(+0.57%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices