Eaton Vance Risk-Managed Diversified Equity Income Fund (ETJ)
NYSE: ETJ · Real-Time Price · USD
8.90
+0.04 (0.45%)
At close: Oct 3, 2025, 4:00 PM EDT
8.90
0.00 (0.00%)
Pre-market: Oct 6, 2025, 9:15 AM EDT
ETJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.86 | 8.92 | 8.84 | 8.90 | 8.90 | 0.45% | 165,785 |
| Oct 2, 2025 | 8.94 | 8.96 | 8.85 | 8.86 | 8.86 | -1.01% | 294,620 |
| Oct 1, 2025 | 8.96 | 8.99 | 8.88 | 8.95 | 8.95 | -0.44% | 186,378 |
| Sep 30, 2025 | 8.93 | 9.02 | 8.86 | 8.99 | 8.99 | 0.67% | 335,763 |
| Sep 29, 2025 | 8.95 | 8.95 | 8.85 | 8.93 | 8.93 | 0.39% | 172,986 |
| Sep 26, 2025 | 8.92 | 8.95 | 8.87 | 8.90 | 8.90 | -0.50% | 143,338 |
| Sep 25, 2025 | 8.95 | 8.98 | 8.85 | 8.94 | 8.94 | -0.22% | 168,969 |
| Sep 24, 2025 | 9.00 | 9.04 | 8.90 | 8.96 | 8.96 | -0.44% | 149,804 |
| Sep 23, 2025 | 9.04 | 9.05 | 8.97 | 9.00 | 9.00 | -0.33% | 128,295 |
| Sep 22, 2025 | 8.99 | 9.10 | 8.98 | 9.03 | 9.03 | 0.22% | 178,349 |
| Sep 19, 2025 | 8.91 | 9.02 | 8.91 | 9.01 | 9.01 | 1.12% | 89,805 |
| Sep 18, 2025 | 8.95 | 8.99 | 8.91 | 8.91 | 8.91 | -0.45% | 99,547 |
| Sep 17, 2025 | 8.94 | 9.00 | 8.89 | 8.95 | 8.95 | -0.11% | 129,788 |
| Sep 16, 2025 | 9.01 | 9.04 | 8.96 | 8.96 | 8.96 | -0.78% | 115,981 |
| Sep 15, 2025 | 9.01 | 9.03 | 8.94 | 9.03 | 9.03 | - | 92,454 |
| Sep 12, 2025 | 9.02 | 9.05 | 9.00 | 9.03 | 8.97 | -0.22% | 170,593 |
| Sep 11, 2025 | 9.05 | 9.11 | 9.04 | 9.05 | 8.99 | - | 234,827 |
| Sep 10, 2025 | 9.11 | 9.12 | 9.05 | 9.05 | 8.99 | -0.44% | 105,680 |
| Sep 9, 2025 | 9.07 | 9.11 | 9.06 | 9.09 | 9.03 | - | 96,401 |
| Sep 8, 2025 | 9.07 | 9.11 | 9.04 | 9.09 | 9.03 | 0.44% | 133,674 |
| Sep 5, 2025 | 9.09 | 9.09 | 9.01 | 9.05 | 8.99 | -0.22% | 56,554 |
| Sep 4, 2025 | 9.01 | 9.07 | 8.99 | 9.07 | 9.01 | 1.11% | 67,586 |
| Sep 3, 2025 | 8.97 | 9.00 | 8.95 | 8.97 | 8.91 | -0.11% | 72,521 |
| Sep 2, 2025 | 8.96 | 9.01 | 8.91 | 8.98 | 8.92 | -0.11% | 130,171 |
| Aug 29, 2025 | 9.04 | 9.04 | 8.98 | 8.99 | 8.93 | -0.55% | 93,093 |
| Aug 28, 2025 | 8.97 | 9.04 | 8.96 | 9.04 | 8.98 | 0.78% | 99,849 |
| Aug 27, 2025 | 8.95 | 9.02 | 8.94 | 8.97 | 8.91 | - | 84,882 |
| Aug 26, 2025 | 8.93 | 8.99 | 8.90 | 8.97 | 8.91 | - | 160,656 |
| Aug 25, 2025 | 8.98 | 9.02 | 8.94 | 8.97 | 8.91 | 0.34% | 86,577 |
| Aug 22, 2025 | 8.88 | 9.04 | 8.88 | 8.94 | 8.88 | 0.45% | 92,528 |
| Aug 21, 2025 | 8.87 | 8.95 | 8.87 | 8.90 | 8.84 | 0.23% | 108,847 |
| Aug 20, 2025 | 8.89 | 8.92 | 8.83 | 8.88 | 8.82 | -0.22% | 132,299 |
| Aug 19, 2025 | 8.93 | 8.97 | 8.90 | 8.90 | 8.84 | -0.56% | 56,072 |
| Aug 18, 2025 | 8.92 | 8.99 | 8.92 | 8.95 | 8.89 | 0.22% | 76,451 |
| Aug 15, 2025 | 8.98 | 8.99 | 8.93 | 8.93 | 8.87 | -1.33% | 103,665 |
| Aug 14, 2025 | 9.00 | 9.08 | 9.00 | 9.05 | 8.92 | 0.33% | 127,085 |
| Aug 13, 2025 | 9.05 | 9.06 | 9.00 | 9.02 | 8.89 | -0.22% | 80,152 |
| Aug 12, 2025 | 8.98 | 9.04 | 8.94 | 9.04 | 8.91 | 1.12% | 86,838 |
| Aug 11, 2025 | 8.98 | 9.01 | 8.93 | 8.94 | 8.81 | -0.56% | 81,329 |
| Aug 8, 2025 | 9.04 | 9.05 | 8.98 | 8.99 | 8.86 | -0.55% | 104,120 |
| Aug 7, 2025 | 8.99 | 9.04 | 8.99 | 9.04 | 8.91 | 1.01% | 249,568 |
| Aug 6, 2025 | 8.98 | 8.98 | 8.93 | 8.95 | 8.82 | -0.11% | 101,755 |
| Aug 5, 2025 | 8.96 | 8.99 | 8.90 | 8.96 | 8.83 | 0.34% | 133,904 |
| Aug 4, 2025 | 8.88 | 8.97 | 8.88 | 8.93 | 8.80 | 0.56% | 99,026 |
| Aug 1, 2025 | 8.92 | 8.92 | 8.82 | 8.88 | 8.75 | -1.00% | 127,581 |
| Jul 31, 2025 | 9.02 | 9.03 | 8.92 | 8.97 | 8.84 | - | 236,871 |
| Jul 30, 2025 | 8.95 | 8.97 | 8.91 | 8.97 | 8.84 | 0.34% | 91,133 |
| Jul 29, 2025 | 8.99 | 8.99 | 8.93 | 8.94 | 8.81 | -0.33% | 124,431 |
| Jul 28, 2025 | 8.97 | 9.04 | 8.93 | 8.97 | 8.84 | -0.22% | 168,845 |
| Jul 25, 2025 | 8.95 | 8.99 | 8.93 | 8.99 | 8.86 | 0.78% | 87,312 |