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)

8.630 +0.020 (+0.23%)

Official Closing Price Updated: 4:10 PM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	8.680	8.700	8.607	8.610	168,722	-0.03(-0.35%)
Dec 16, 2025	8.670	8.700	8.640	8.640	196,952	-0.02(-0.23%)
Dec 15, 2025	8.740	8.740	8.630	8.660	139,006	-0.08(-0.92%)
Dec 12, 2025	8.810	8.816	8.720	8.740	106,215	-0.07(-0.79%)
Dec 11, 2025	8.800	8.820	8.710	8.810	161,001	+0.00(+0.00%)
Dec 10, 2025	8.810	8.843	8.750	8.810	91,458	+0.03(+0.34%)
Dec 09, 2025	8.760	8.800	8.760	8.780	97,116	-0.01(-0.11%)
Dec 08, 2025	8.850	8.860	8.760	8.790	140,638	-0.05(-0.57%)
Dec 05, 2025	8.840	8.890	8.840	8.840	77,803	+0.01(+0.11%)
Dec 04, 2025	8.850	8.860	8.820	8.830	76,688	+0.01(+0.11%)
Dec 03, 2025	8.850	8.860	8.796	8.820	118,157	-0.03(-0.34%)
Dec 02, 2025	8.830	8.850	8.770	8.850	109,148	+0.09(+1.03%)
Dec 01, 2025	8.790	8.866	8.760	8.760	105,775	-0.10(-1.13%)
Nov 28, 2025	8.890	8.900	8.840	8.860	116,340	+0.02(+0.23%)
Nov 26, 2025	8.810	8.870	8.780	8.840	94,050	+0.07(+0.80%)
Nov 25, 2025	8.720	8.780	8.680	8.770	129,687	+0.07(+0.80%)
Nov 24, 2025	8.660	8.710	8.629	8.700	142,766	+0.12(+1.40%)
Nov 21, 2025	8.530	8.660	8.530	8.580	161,433	+0.06(+0.70%)
Nov 20, 2025	8.730	8.780	8.510	8.520	212,001	-0.12(-1.39%)
Nov 19, 2025	8.620	8.665	8.560	8.640	207,791	+0.06(+0.70%)
Nov 18, 2025	8.660	8.695	8.520	8.580	228,161	-0.08(-0.92%)
Nov 17, 2025	8.760	8.800	8.635	8.660	187,339	-0.10(-1.14%)
Nov 14, 2025	8.700	8.780	8.670	8.760	206,738	+0.03(+0.29%)
Nov 13, 2025	8.834	8.854	8.715	8.735	229,449	-0.12(-1.35%)
Nov 12, 2025	8.914	8.914	8.804	8.854	184,854	-0.03(-0.34%)
Nov 11, 2025	8.854	8.884	8.834	8.884	64,249	+0.05(+0.56%)
Nov 10, 2025	8.775	8.834	8.735	8.834	130,954	+0.12(+1.37%)
Nov 07, 2025	8.745	8.745	8.666	8.715	171,165	-0.07(-0.79%)
Nov 06, 2025	8.864	8.864	8.765	8.785	140,995	-0.06(-0.67%)
Nov 05, 2025	8.834	8.884	8.814	8.844	92,216	+0.01(+0.11%)
Nov 04, 2025	8.824	8.854	8.814	8.834	123,071	-0.05(-0.56%)
Nov 03, 2025	8.904	8.904	8.864	8.884	82,907	+0.00(+0.00%)
Oct 31, 2025	8.874	8.904	8.834	8.884	156,874	+0.07(+0.79%)
Oct 30, 2025	8.804	8.894	8.785	8.814	79,030	-0.03(-0.34%)
Oct 29, 2025	8.854	8.884	8.805	8.844	106,911	-0.02(-0.22%)
Oct 28, 2025	8.914	8.914	8.844	8.864	98,284	-0.03(-0.33%)
Oct 27, 2025	8.904	8.934	8.854	8.894	83,854	+0.05(+0.56%)
Oct 24, 2025	8.834	8.899	8.804	8.844	71,951	+0.06(+0.68%)
Oct 23, 2025	8.795	8.806	8.765	8.785	56,216	-0.01(-0.11%)
Oct 22, 2025	8.844	8.844	8.725	8.795	137,335	-0.03(-0.34%)
Oct 21, 2025	8.795	8.834	8.755	8.824	107,040	+0.03(+0.34%)
Oct 20, 2025	8.824	8.874	8.745	8.795	147,620	+0.00(+0.00%)
Oct 17, 2025	8.824	8.824	8.706	8.795	170,150	+0.00(+0.00%)
Oct 16, 2025	8.864	8.894	8.765	8.795	80,296	-0.05(-0.56%)
Oct 15, 2025	8.864	8.894	8.804	8.844	139,334	+0.04(+0.51%)
Oct 14, 2025	8.770	8.822	8.721	8.800	111,330	+0.00(+0.00%)
Oct 13, 2025	8.790	8.878	8.750	8.800	61,866	+0.08(+0.90%)
Oct 10, 2025	8.868	8.898	8.711	8.721	152,835	-0.12(-1.34%)
Oct 09, 2025	8.888	8.889	8.819	8.839	100,766	-0.01(-0.11%)
Oct 08, 2025	8.859	8.947		8.849	195,440	+0.03(+0.34%)
Oct 07, 2025	8.790	8.878	8.740	8.819	248,354	+0.06(+0.67%)
Oct 06, 2025	8.770	8.790	8.721	8.760	173,841	-0.01(-0.11%)
Oct 03, 2025	8.731	8.790	8.711	8.770	168,243	+0.04(+0.45%)
Oct 02, 2025	8.809	8.829	8.721	8.731	298,982	-0.09(-1.01%)

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 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