Eaton Vance Risk-Managed Diversified Equity Income Fund (ETJ)
NYSE: ETJ · Real-Time Price · USD
8.36
+0.04 (0.54%)
Apr 25, 2025, 4:00 PM EDT - Market closed
ETJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 8.30 | 8.39 | 8.30 | 8.35 | 8.35 | 0.48% | 129,571 |
| Apr 24, 2025 | 8.29 | 8.39 | 8.22 | 8.31 | 8.31 | 0.73% | 157,274 |
| Apr 23, 2025 | 8.31 | 8.37 | 8.21 | 8.25 | 8.25 | 1.10% | 124,658 |
| Apr 22, 2025 | 8.05 | 8.19 | 8.00 | 8.16 | 8.16 | 2.38% | 190,383 |
| Apr 21, 2025 | 8.15 | 8.15 | 7.92 | 7.97 | 7.97 | -2.45% | 297,136 |
| Apr 17, 2025 | 8.09 | 8.23 | 8.04 | 8.17 | 8.17 | 1.62% | 194,991 |
| Apr 16, 2025 | 8.10 | 8.18 | 8.04 | 8.04 | 8.04 | -1.83% | 196,326 |
| Apr 15, 2025 | 8.28 | 8.32 | 8.15 | 8.19 | 8.19 | -1.56% | 224,902 |
| Apr 14, 2025 | 8.43 | 8.51 | 8.25 | 8.32 | 8.25 | -0.72% | 292,550 |
| Apr 11, 2025 | 8.38 | 8.56 | 8.23 | 8.38 | 8.31 | 0.60% | 140,560 |
| Apr 10, 2025 | 8.53 | 8.56 | 8.21 | 8.33 | 8.26 | -3.81% | 250,507 |
| Apr 9, 2025 | 8.07 | 8.87 | 8.02 | 8.66 | 8.59 | 7.85% | 553,770 |
| Apr 8, 2025 | 8.14 | 8.36 | 7.99 | 8.03 | 7.97 | 1.13% | 413,371 |
| Apr 7, 2025 | 7.67 | 8.04 | 7.40 | 7.94 | 7.88 | 1.66% | 639,867 |
| Apr 4, 2025 | 8.28 | 8.32 | 7.70 | 7.81 | 7.75 | -6.35% | 578,569 |
| Apr 3, 2025 | 8.40 | 8.43 | 8.26 | 8.34 | 8.27 | -2.46% | 256,245 |
| Apr 2, 2025 | 8.44 | 8.61 | 8.43 | 8.55 | 8.48 | 0.59% | 196,033 |
| Apr 1, 2025 | 8.46 | 8.53 | 8.36 | 8.50 | 8.43 | 0.47% | 200,061 |
| Mar 31, 2025 | 8.42 | 8.53 | 8.34 | 8.46 | 8.39 | -0.24% | 273,396 |
| Mar 28, 2025 | 8.55 | 8.59 | 8.39 | 8.48 | 8.41 | -1.17% | 193,307 |
| Mar 27, 2025 | 8.56 | 8.59 | 8.48 | 8.58 | 8.51 | -0.12% | 175,719 |
| Mar 26, 2025 | 8.69 | 8.71 | 8.57 | 8.59 | 8.52 | -1.49% | 163,729 |
| Mar 25, 2025 | 8.75 | 8.77 | 8.70 | 8.72 | 8.65 | 0.69% | 150,423 |
| Mar 24, 2025 | 8.66 | 8.70 | 8.62 | 8.66 | 8.59 | 0.46% | 169,654 |
| Mar 21, 2025 | 8.59 | 8.62 | 8.56 | 8.62 | 8.55 | 0.12% | 97,765 |
| Mar 20, 2025 | 8.60 | 8.68 | 8.59 | 8.61 | 8.54 | 0.12% | 108,761 |
| Mar 19, 2025 | 8.60 | 8.66 | 8.58 | 8.60 | 8.53 | 0.12% | 191,735 |
| Mar 18, 2025 | 8.61 | 8.62 | 8.52 | 8.59 | 8.52 | -0.12% | 213,497 |
| Mar 17, 2025 | 8.63 | 8.65 | 8.51 | 8.60 | 8.53 | -0.17% | 161,593 |
| Mar 14, 2025 | 8.48 | 8.62 | 8.46 | 8.62 | 8.55 | 1.12% | 189,636 |
| Mar 13, 2025 | 8.61 | 8.65 | 8.51 | 8.52 | 8.39 | -1.39% | 174,794 |
| Mar 12, 2025 | 8.62 | 8.69 | 8.57 | 8.64 | 8.51 | 0.82% | 141,185 |
| Mar 11, 2025 | 8.54 | 8.62 | 8.51 | 8.57 | 8.44 | 0.47% | 189,358 |
| Mar 10, 2025 | 8.72 | 8.72 | 8.47 | 8.53 | 8.40 | -2.74% | 261,116 |
| Mar 7, 2025 | 8.71 | 8.79 | 8.66 | 8.77 | 8.64 | 0.69% | 132,220 |
| Mar 6, 2025 | 8.77 | 8.77 | 8.68 | 8.71 | 8.58 | -1.36% | 157,904 |
| Mar 5, 2025 | 8.76 | 8.85 | 8.75 | 8.83 | 8.70 | 1.15% | 170,728 |
| Mar 4, 2025 | 8.79 | 8.84 | 8.70 | 8.73 | 8.60 | -1.24% | 188,788 |
| Mar 3, 2025 | 8.97 | 8.98 | 8.81 | 8.84 | 8.71 | -1.23% | 194,740 |
| Feb 28, 2025 | 8.91 | 8.97 | 8.84 | 8.95 | 8.81 | 0.45% | 173,234 |
| Feb 27, 2025 | 8.98 | 8.99 | 8.87 | 8.91 | 8.77 | -0.22% | 178,908 |
| Feb 26, 2025 | 9.00 | 9.06 | 8.85 | 8.93 | 8.79 | -0.33% | 249,407 |
| Feb 25, 2025 | 9.05 | 9.06 | 8.95 | 8.96 | 8.82 | -0.99% | 184,957 |
| Feb 24, 2025 | 9.14 | 9.15 | 9.04 | 9.05 | 8.91 | -0.77% | 131,439 |
| Feb 21, 2025 | 9.22 | 9.22 | 9.08 | 9.12 | 8.98 | -0.76% | 104,770 |
| Feb 20, 2025 | 9.21 | 9.22 | 9.16 | 9.19 | 9.05 | - | 123,366 |
| Feb 19, 2025 | 9.15 | 9.21 | 9.10 | 9.19 | 9.05 | - | 184,550 |
| Feb 18, 2025 | 9.14 | 9.20 | 9.14 | 9.19 | 9.05 | 0.77% | 208,721 |
| Feb 14, 2025 | 9.23 | 9.31 | 9.07 | 9.12 | 8.98 | -1.72% | 610,633 |
| Feb 13, 2025 | 9.30 | 9.35 | 9.25 | 9.28 | 9.07 | -0.22% | 214,774 |