Eaton Vance Risk-Managed Diversified Equity Income Fund Common Shares of Beneficial Interestのデータ

Eaton Vance Risk-Managed Diversified Equity Income Fund Common Shares of Beneficial Interestの基本情報

名前 Eaton Vance Risk-Managed Diversified Equity Income Fund Common Shares of Beneficial Interest
ティッカー ETJ
国 United States
上場年 2007.0
セクター nan

Eaton Vance Risk-Managed Diversified Equity Income Fund Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.74 10.64 10.69 10.72 214800.0 10.72
2021-02-12 10.71 10.63 10.67 10.63 256000.0 10.63
2021-02-11 10.7 10.63 10.7 10.65 182100.0 10.65
2021-02-10 10.7 10.65 10.69 10.69 191200.0 10.69
2021-02-09 10.68 10.63 10.63 10.68 162800.0 10.68
2021-02-08 10.64 10.55 10.6 10.63 217000.0 10.63
2021-02-05 10.6 10.5 10.57 10.56 238100.0 10.56
2021-02-04 10.57 10.47 10.52 10.52 269900.0 10.52
2021-02-03 10.52 10.44 10.5 10.5 189600.0 10.5
2021-02-02 10.6 10.48 10.58 10.48 273900.0 10.48
2021-02-01 10.55 10.42 10.44 10.52 156200.0 10.52
2021-01-29 10.45 10.28 10.43 10.4 339100.0 10.4
2021-01-28 10.47 10.35 10.35 10.4 169400.0 10.4
2021-01-27 10.47 10.28 10.47 10.32 300500.0 10.32
2021-01-26 10.55 10.46 10.55 10.5 141200.0 10.5
2021-01-25 10.53 10.41 10.45 10.53 149400.0 10.53
2021-01-22 10.54 10.42 10.51 10.45 209400.0 10.45
2021-01-21 10.75 10.52 10.66 10.53 279300.0 10.53
2021-01-20 10.76 10.54 10.54 10.74 324600.0 10.66
2021-01-19 10.57 10.5 10.51 10.54 281000.0 10.47
2021-01-15 10.51 10.37 10.43 10.44 160900.0 10.37
2021-01-14 10.59 10.42 10.49 10.44 425200.0 10.37
2021-01-13 10.49 10.4 10.4 10.49 129900.0 10.42
2021-01-12 10.45 10.36 10.41 10.4 186800.0 10.33
2021-01-11 10.43 10.16 10.23 10.4 592900.0 10.33
2021-01-08 10.37 10.25 10.37 10.28 251900.0 10.21
2021-01-07 10.37 10.2 10.21 10.31 257700.0 10.24
2021-01-06 10.22 10.07 10.09 10.13 277000.0 10.06
2021-01-05 10.12 9.99 10.06 10.07 285600.0 10.0
2021-01-04 10.35 10.0 10.35 10.08 545300.0 10.01
2020-12-31 10.37 10.3 10.33 10.37 171800.0 10.3
2020-12-30 10.31 10.26 10.3 10.29 122700.0 10.22
2020-12-29 10.32 10.25 10.31 10.26 171100.0 10.19
2020-12-28 10.44 10.27 10.44 10.28 293800.0 10.21
2020-12-24 10.39 10.31 10.31 10.39 95900.0 10.32
2020-12-23 10.45 10.3 10.39 10.31 215800.0 10.24
2020-12-22 10.52 10.42 10.45 10.46 200600.0 10.31
2020-12-21 10.47 10.36 10.45 10.41 234200.0 10.26
2020-12-18 10.56 10.41 10.42 10.5 237900.0 10.35
2020-12-17 10.42 10.34 10.39 10.42 143800.0 10.27
2020-12-16 10.45 10.33 10.41 10.33 307400.0 10.18
2020-12-15 10.43 10.27 10.31 10.4 251100.0 10.25
2020-12-14 10.34 10.25 10.27 10.26 243200.0 10.11
2020-12-11 10.28 10.17 10.22 10.28 198200.0 10.13
2020-12-10 10.24 10.18 10.22 10.24 140200.0 10.09
2020-12-09 10.32 10.21 10.26 10.24 227600.0 10.09
2020-12-08 10.22 10.09 10.1 10.22 186400.0 10.07
2020-12-07 10.13 10.07 10.13 10.08 189900.0 9.94
2020-12-04 10.15 10.06 10.08 10.14 194000.0 10.0
2020-12-03 10.15 10.05 10.15 10.08 282000.0 9.94
2020-12-02 10.71 10.1 10.16 10.15 200500.0 10.0
2020-12-01 10.19 10.1 10.11 10.17 179300.0 10.02
2020-11-30 10.24 10.03 10.24 10.06 350600.0 9.92
2020-11-27 10.24 10.21 10.21 10.23 77300.0 10.08
2020-11-25 10.27 10.16 10.25 10.19 262500.0 10.04
2020-11-24 10.32 10.25 10.28 10.25 300800.0 10.1
2020-11-23 10.28 10.2 10.2 10.28 180200.0 10.13
2020-11-20 10.24 10.16 10.22 10.16 157000.0 10.01
2020-11-19 10.34 10.24 10.24 10.31 260700.0 10.09
2020-11-18 10.42 10.23 10.35 10.24 327800.0 10.02
2020-11-17 10.41 10.2 10.26 10.4 369700.0 10.18
2020-11-16 10.3 10.16 10.28 10.27 381500.0 10.05
2020-11-13 10.2 10.04 10.04 10.2 176000.0 9.98
2020-11-12 10.09 10.0 10.04 10.03 221000.0 9.81
2020-11-11 10.09 9.96 10.02 10.04 214800.0 9.82
2020-11-10 10.0 9.89 9.95 9.97 210100.0 9.76
2020-11-09 10.22 9.97 10.18 9.98 322800.0 9.76
2020-11-06 9.98 9.86 9.98 9.95 148600.0 9.74
2020-11-05 9.99 9.74 9.76 9.95 312100.0 9.74
2020-11-04 9.8 9.68 9.74 9.69 220200.0 9.48
2020-11-03 9.63 9.47 9.48 9.62 121100.0 9.41
2020-11-02 9.54 9.39 9.45 9.44 169000.0 9.24
2020-10-30 9.53 9.36 9.51 9.4 266700.0 9.2
2020-10-29 9.56 9.37 9.37 9.51 172700.0 9.3
2020-10-28 9.5 9.35 9.48 9.37 282400.0 9.17
2020-10-27 9.68 9.56 9.62 9.57 131500.0 9.36
2020-10-26 9.72 9.54 9.67 9.62 248300.0 9.41
2020-10-23 9.81 9.75 9.78 9.75 114100.0 9.54
2020-10-22 9.83 9.72 9.79 9.77 137600.0 9.56
2020-10-21 9.9 9.85 9.87 9.89 174000.0 9.6
2020-10-20 9.9 9.76 9.76 9.87 161400.0 9.58
2020-10-19 9.9 9.71 9.85 9.76 227800.0 9.48
2020-10-16 9.9 9.82 9.84 9.83 103700.0 9.54
2020-10-15 9.82 9.76 9.77 9.81 151400.0 9.52
2020-10-14 9.94 9.82 9.92 9.89 149100.0 9.6
2020-10-13 9.97 9.83 9.97 9.94 270900.0 9.65
2020-10-12 9.99 9.85 9.89 9.99 206100.0 9.7
2020-10-09 9.85 9.78 9.79 9.83 189700.0 9.54
2020-10-08 9.79 9.74 9.78 9.75 225500.0 9.47
2020-10-07 9.76 9.71 9.73 9.75 176000.0 9.47
2020-10-06 9.77 9.63 9.77 9.68 181500.0 9.4
2020-10-05 9.76 9.65 9.71 9.74 212300.0 9.46
2020-10-02 9.69 9.55 9.62 9.69 160300.0 9.41
2020-10-01 9.74 9.62 9.64 9.71 220100.0 9.43
2020-09-30 9.68 9.57 9.6 9.57 359500.0 9.29
2020-09-29 9.58 9.46 9.55 9.54 289100.0 9.26
2020-09-28 9.7 9.57 9.68 9.58 238600.0 9.3
2020-09-25 9.6 9.41 9.48 9.6 182500.0 9.32
2020-09-24 9.58 9.27 9.54 9.48 710600.0 9.2
2020-09-23 9.83 9.57 9.83 9.6 265400.0 9.32
2020-09-22 9.85 9.74 9.83 9.81 199400.0 9.52
2020-09-21 9.9 9.68 9.79 9.87 466300.0 9.51
2020-09-18 9.99 9.84 9.96 9.87 255500.0 9.51
2020-09-17 10.01 9.86 9.95 9.98 231500.0 9.62
2020-09-16 10.09 10.02 10.07 10.05 161200.0 9.68
2020-09-15 10.08 9.96 9.97 10.04 195900.0 9.67
2020-09-14 10.01 9.9 9.94 9.91 176900.0 9.55
2020-09-11 9.94 9.82 9.9 9.88 197500.0 9.52
2020-09-10 10.08 9.84 10.06 9.87 232200.0 9.51
2020-09-09 10.04 9.85 9.87 10.01 320400.0 9.64
2020-09-08 9.88 9.73 9.83 9.79 199200.0 9.43
2020-09-04 10.08 9.73 9.93 9.96 331000.0 9.6
2020-09-03 10.29 9.67 10.28 9.91 735000.0 9.55
2020-09-02 10.35 10.25 10.35 10.3 249800.0 9.92
2020-09-01 10.34 10.25 10.26 10.34 196700.0 9.96
2020-08-31 10.27 10.22 10.27 10.27 210400.0 9.89
2020-08-28 10.26 10.2 10.23 10.26 97500.0 9.88
2020-08-27 10.25 10.19 10.2 10.25 164100.0 9.88
2020-08-26 10.21 10.16 10.21 10.2 216800.0 9.83
2020-08-25 10.3 10.16 10.3 10.18 333500.0 9.81
2020-08-24 10.3 10.23 10.24 10.3 177700.0 9.92
2020-08-21 10.26 10.19 10.22 10.22 194200.0 9.85
2020-08-20 10.32 10.2 10.2 10.29 145400.0 9.84
2020-08-19 10.29 10.25 10.26 10.26 202600.0 9.81
2020-08-18 10.28 10.19 10.22 10.26 313400.0 9.81
2020-08-17 10.25 10.17 10.19 10.19 215200.0 9.75
2020-08-14 10.18 10.15 10.18 10.17 94300.0 9.73
2020-08-13 10.18 10.15 10.15 10.18 155900.0 9.74
2020-08-12 10.19 10.09 10.14 10.14 227400.0 9.7
2020-08-11 10.15 10.07 10.14 10.1 218900.0 9.66
2020-08-10 10.08 10.0 10.04 10.05 227700.0 9.61
2020-08-07 10.09 9.98 10.06 10.0 268200.0 9.56
2020-08-06 10.07 10.0 10.01 10.05 115000.0 9.61
2020-08-05 10.02 9.94 9.98 10.01 182400.0 9.57
2020-08-04 9.98 9.92 9.92 9.96 197700.0 9.53
2020-08-03 9.99 9.88 9.88 9.96 235900.0 9.53
2020-07-31 9.88 9.8 9.86 9.88 128600.0 9.45
2020-07-30 9.86 9.76 9.82 9.81 179100.0 9.38
2020-07-29 9.89 9.79 9.81 9.88 128400.0 9.45
2020-07-28 9.81 9.75 9.76 9.77 116700.0 9.34
2020-07-27 9.83 9.74 9.75 9.75 201400.0 9.32
2020-07-24 9.77 9.69 9.77 9.72 202000.0 9.3
2020-07-23 9.87 9.71 9.84 9.81 229400.0 9.38
2020-07-22 9.99 9.91 9.98 9.94 251100.0 9.43
2020-07-21 9.99 9.93 9.95 9.97 223500.0 9.46
2020-07-20 9.95 9.88 9.88 9.91 295900.0 9.4
2020-07-17 9.91 9.82 9.84 9.88 164500.0 9.38
2020-07-16 9.86 9.78 9.8 9.82 197500.0 9.32
2020-07-15 9.89 9.82 9.87 9.85 236800.0 9.35
2020-07-14 9.8 9.7 9.71 9.8 201800.0 9.3
2020-07-13 9.83 9.73 9.8 9.76 243400.0 9.26
2020-07-10 9.77 9.67 9.68 9.75 239100.0 9.25
2020-07-09 9.75 9.63 9.75 9.65 159300.0 9.16
2020-07-08 9.74 9.68 9.69 9.73 149300.0 9.23
2020-07-07 9.74 9.63 9.63 9.67 231700.0 9.18
2020-07-06 9.69 9.59 9.69 9.65 239200.0 9.16
2020-07-02 9.69 9.61 9.69 9.62 319800.0 9.13
2020-07-01 9.65 9.59 9.6 9.63 206500.0 9.14
2020-06-30 9.59 9.49 9.5 9.56 246200.0 9.07
2020-06-29 9.53 9.38 9.53 9.44 244800.0 8.96
2020-06-26 9.6 9.45 9.6 9.47 217900.0 8.99
2020-06-25 9.61 9.47 9.57 9.61 245600.0 9.12
2020-06-24 9.63 9.42 9.6 9.58 409700.0 9.09
2020-06-23 9.68 9.6 9.62 9.66 178700.0 9.17
2020-06-22 9.6 9.5 9.5 9.58 82200.0 9.09
2020-06-19 9.69 9.53 9.66 9.59 237400.0 9.03
2020-06-18 9.64 9.55 9.6 9.62 223900.0 9.06
2020-06-17 9.67 9.6 9.67 9.62 219300.0 9.06
2020-06-16 9.69 9.56 9.66 9.62 248800.0 9.06
2020-06-15 9.53 9.29 9.35 9.48 376300.0 8.93
2020-06-12 9.6 9.34 9.44 9.47 441100.0 8.92
2020-06-11 9.49 9.21 9.47 9.26 450400.0 8.72
2020-06-10 9.64 9.55 9.56 9.58 338700.0 9.02
2020-06-09 9.59 9.49 9.58 9.53 330200.0 8.97
2020-06-08 9.62 9.49 9.57 9.61 348800.0 9.05
2020-06-05 9.62 9.48 9.53 9.53 310700.0 8.97
2020-06-04 9.48 9.33 9.45 9.44 374900.0 8.89
2020-06-03 9.5 9.38 9.38 9.5 334800.0 8.94
2020-06-02 9.38 9.32 9.32 9.37 232300.0 8.82
2020-06-01 9.39 9.27 9.27 9.34 287600.0 8.79
2020-05-29 9.3 9.22 9.29 9.3 260900.0 8.76
2020-05-28 9.32 9.24 9.31 9.27 314600.0 8.73
2020-05-27 9.4 9.25 9.4 9.28 487400.0 8.74
2020-05-26 9.47 9.32 9.45 9.36 300900.0 8.81
2020-05-22 9.36 9.22 9.28 9.35 281500.0 8.8
2020-05-21 9.32 9.19 9.29 9.24 295300.0 8.7
2020-05-20 9.44 9.32 9.39 9.41 346000.0 8.79
2020-05-19 9.37 9.26 9.36 9.3 297200.0 8.69
2020-05-18 9.4 9.3 9.3 9.35 360500.0 8.73
2020-05-15 9.18 9.11 9.15 9.16 192800.0 8.55
2020-05-14 9.18 8.86 8.91 9.17 401700.0 8.56
2020-05-13 9.15 8.96 9.13 9.02 448200.0 8.42
2020-05-12 9.28 9.12 9.24 9.13 361300.0 8.53
2020-05-11 9.31 9.15 9.15 9.22 293900.0 8.61
2020-05-08 9.34 9.26 9.31 9.27 309700.0 8.66
2020-05-07 9.28 9.17 9.2 9.28 312100.0 8.67
2020-05-06 9.25 9.02 9.09 9.15 356200.0 8.55
2020-05-05 9.09 8.98 8.98 9.04 286500.0 8.44
2020-05-04 8.9 8.64 8.79 8.88 485000.0 8.29
2020-05-01 8.98 8.81 8.93 8.86 362600.0 8.27
2020-04-30 9.15 8.96 9.15 9.02 548300.0 8.42
2020-04-29 9.19 9.06 9.08 9.16 363300.0 8.55
2020-04-28 9.2 9.0 9.18 9.04 302800.0 8.44
2020-04-27 9.1 9.03 9.06 9.09 268900.0 8.49
2020-04-24 9.04 8.93 9.01 9.02 167400.0 8.42
2020-04-23 9.07 8.9 9.03 8.92 511800.0 8.33
2020-04-22 9.14 8.91 9.02 8.99 328200.0 8.4
2020-04-21 9.1 8.91 8.99 9.0 362800.0 8.33
2020-04-20 9.22 9.04 9.17 9.08 333300.0 8.41
2020-04-17 9.3 9.14 9.3 9.24 452700.0 8.56
2020-04-16 9.06 8.91 9.04 9.05 422000.0 8.38
2020-04-15 9.09 8.91 8.95 9.02 430800.0 8.35
2020-04-14 9.22 9.04 9.07 9.11 375700.0 8.44
2020-04-13 8.95 8.66 8.93 8.95 369300.0 8.29
2020-04-09 9.37 8.87 8.96 8.93 488400.0 8.27
2020-04-08 8.85 8.6 8.69 8.85 438900.0 8.2
2020-04-07 8.88 8.56 8.56 8.63 701200.0 7.99
2020-04-06 8.48 8.11 8.12 8.46 557100.0 7.83
2020-04-03 8.21 7.84 8.14 7.99 506600.0 7.4
2020-04-02 8.26 7.95 8.0 8.14 422400.0 7.54
2020-04-01 8.23 7.87 7.99 7.98 599900.0 7.39
2020-03-31 8.55 8.32 8.44 8.32 421700.0 7.7
2020-03-30 8.49 8.11 8.2 8.41 374400.0 7.79
2020-03-27 8.36 8.03 8.2 8.26 317200.0 7.65
2020-03-26 8.58 8.2 8.2 8.41 416900.0 7.79
2020-03-25 8.57 7.77 7.77 8.2 617800.0 7.59
2020-03-24 7.9 7.31 7.31 7.78 754800.0 7.2
2020-03-23 7.11 6.59 7.1 6.86 803100.0 6.35
2020-03-20 7.92 7.21 7.23 7.42 707500.0 6.8
2020-03-19 7.42 6.42 6.45 7.23 657400.0 6.63
2020-03-18 7.48 6.53 7.34 6.56 1145600.0 6.01
2020-03-17 8.0 7.25 7.46 7.7 1006100.0 7.06
2020-03-16 7.8 6.51 6.51 7.24 983600.0 6.64
2020-03-13 8.45 7.67 7.92 8.3 489300.0 7.61
2020-03-12 7.85 6.97 7.83 7.62 885000.0 6.98
2020-03-11 8.81 8.32 8.77 8.37 409800.0 7.67
2020-03-10 9.03 8.61 8.9 9.03 596300.0 8.28
2020-03-09 8.74 8.55 8.55 8.61 385300.0 7.89
2020-03-06 9.04 8.76 8.81 8.99 398200.0 8.24
2020-03-05 9.07 8.92 9.07 8.98 311900.0 8.23
2020-03-04 9.29 9.05 9.06 9.2 346700.0 8.43
2020-03-03 9.22 8.79 9.15 8.94 471400.0 8.19
2020-03-02 9.1 8.64 8.64 9.03 567800.0 8.28
2020-02-28 8.64 8.22 8.52 8.61 1163200.0 7.89
2020-02-27 9.16 8.8 9.15 8.8 714300.0 8.07
2020-02-26 9.4 9.17 9.17 9.3 452600.0 8.52
2020-02-25 9.38 9.09 9.32 9.16 692200.0 8.4
2020-02-24 9.47 9.24 9.46 9.28 705800.0 8.51
2020-02-21 9.74 9.6 9.7 9.6 261100.0 8.8
2020-02-20 9.76 9.66 9.74 9.73 238500.0 8.92
2020-02-19 9.85 9.79 9.8 9.84 212100.0 8.95
2020-02-18 9.79 9.74 9.74 9.79 371600.0 8.9