Skip to main content
Eaton Vance Risk-Managed Diversified Equity Income Fund (ETJ)
NYSE: ETJ · Real-Time Price · USD
9.12
-0.07 (-0.76%)
Feb 21, 2025, 4:00 PM EST - Market closed

ETJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20259.229.229.089.129.12-0.76%104,770
Feb 20, 20259.219.229.169.199.19-123,366
Feb 19, 20259.159.219.109.199.19-184,550
Feb 18, 20259.149.209.149.199.190.77%208,721
Feb 14, 20259.239.319.079.129.12-1.72%610,633
Feb 13, 20259.309.359.259.289.21-0.22%214,774
Feb 12, 20259.279.329.219.309.230.11%206,226
Feb 11, 20259.179.299.159.299.221.09%124,861
Feb 10, 20259.209.249.189.199.130.11%121,463
Feb 7, 20259.229.249.159.189.12-0.33%185,290
Feb 6, 20259.249.269.189.219.150.11%204,504
Feb 5, 20259.199.219.179.209.140.11%166,873
Feb 4, 20259.189.219.159.199.130.33%175,357
Feb 3, 20259.119.239.089.169.10-0.65%193,576
Jan 31, 20259.279.359.189.229.16-0.11%224,163
Jan 30, 20259.139.239.139.239.171.21%154,086
Jan 29, 20259.209.219.129.129.06-0.98%144,961
Jan 28, 20259.189.249.089.219.150.55%158,544
Jan 27, 20259.159.209.119.169.10-1.08%172,473
Jan 24, 20259.259.279.229.269.190.11%67,582
Jan 23, 20259.289.379.239.259.18-0.22%174,359
Jan 22, 20259.279.329.269.279.20-168,728
Jan 21, 20259.269.329.219.279.200.43%86,975
Jan 17, 20259.259.309.229.239.170.44%113,685
Jan 16, 20259.189.229.179.199.130.11%140,032
Jan 15, 20259.119.259.079.189.120.55%100,046
Jan 14, 20259.169.199.099.139.00-0.22%190,801
Jan 13, 20259.169.189.129.159.02-0.44%122,446
Jan 10, 20259.239.309.169.199.06-0.65%154,723
Jan 8, 20259.269.289.199.259.120.33%117,784
Jan 7, 20259.229.259.129.229.09-128,942
Jan 6, 20259.309.309.209.229.09-0.54%191,325
Jan 3, 20259.269.289.229.279.140.43%96,486
Jan 2, 20259.339.399.209.239.10-0.86%88,800
Dec 31, 20249.369.459.239.319.18-127,555
Dec 30, 20249.339.339.239.319.18-0.43%80,611
Dec 27, 20249.439.439.309.359.22-0.95%38,740
Dec 26, 20249.409.449.379.449.310.43%67,191
Dec 24, 20249.359.409.319.409.270.97%37,418
Dec 23, 20249.259.359.219.319.18-0.11%91,109
Dec 20, 20249.119.349.109.329.131.97%177,057
Dec 19, 20249.279.279.059.148.95-0.98%251,981
Dec 18, 20249.349.359.229.239.04-1.28%184,579
Dec 17, 20249.389.399.309.359.15-0.43%117,854
Dec 16, 20249.389.399.349.399.190.43%120,440
Dec 13, 20249.349.399.329.359.150.11%111,591
Dec 12, 20249.419.459.329.349.15-0.85%136,661
Dec 11, 20249.379.429.349.429.220.64%85,311
Dec 10, 20249.369.409.339.369.160.21%77,691
Dec 9, 20249.409.409.319.349.15-0.32%89,364
Dec 6, 20249.349.399.349.379.170.11%107,255
Dec 5, 20249.419.419.309.369.16-0.32%112,856
Dec 4, 20249.389.409.319.399.190.32%158,612
Dec 3, 20249.319.369.289.369.160.86%90,584
Dec 2, 20249.389.459.279.289.09-1.38%172,649
Nov 29, 20249.359.419.319.419.211.18%98,527
Nov 27, 20249.319.329.209.309.110.32%105,429
Nov 26, 20249.289.299.249.279.08-0.11%106,380
Nov 25, 20249.289.299.229.289.090.43%67,338
Nov 22, 20249.249.269.189.249.050.33%96,903
Nov 21, 20249.269.299.199.219.02-0.43%206,010
Nov 20, 20249.249.289.199.258.990.33%120,519
Nov 19, 20249.219.259.149.228.96-0.43%141,210
Nov 18, 20249.219.309.219.269.000.76%123,501
Nov 15, 20249.219.249.119.198.94-0.33%122,181
Nov 14, 20249.289.339.159.228.96-0.65%132,742
Nov 13, 20249.259.319.219.289.020.32%149,201
Nov 12, 20249.319.349.239.258.99-1.07%167,787
Nov 11, 20249.329.359.309.359.090.32%119,878
Nov 8, 20249.289.339.239.329.060.54%105,852
Nov 7, 20249.259.319.179.279.010.76%197,072
Nov 6, 20249.289.289.199.208.940.88%194,472
Nov 5, 20249.119.189.109.128.870.22%125,498
Nov 4, 20249.159.179.079.108.85-0.76%187,674
Nov 1, 20249.199.209.149.178.92-0.22%180,236
Oct 31, 20249.249.269.169.198.94-0.54%333,240
Oct 30, 20249.219.289.189.248.980.76%120,734
Oct 29, 20249.169.239.159.178.92-0.33%143,669
Oct 28, 20249.249.279.169.208.94-188,420
Oct 25, 20249.249.299.199.208.940.11%119,778
Oct 24, 20249.239.239.159.198.94-114,840
Oct 23, 20249.289.289.159.198.94-1.61%98,541
Oct 22, 20249.359.399.309.349.02-0.11%211,537
Oct 21, 20249.349.359.299.359.030.43%108,275
Oct 18, 20249.339.359.289.318.990.11%105,900
Oct 17, 20249.369.409.299.308.98-0.53%100,185
Oct 16, 20249.379.419.309.359.03-0.43%93,259
Oct 15, 20249.499.499.319.399.07-0.74%132,393
Oct 14, 20249.449.469.359.469.130.42%113,693
Oct 11, 20249.449.459.349.429.09-0.11%172,157
Oct 10, 20249.519.549.389.439.10-0.84%162,676
Oct 9, 20249.359.609.359.519.182.26%254,918
Oct 8, 20249.349.439.249.308.980.87%312,503
Oct 7, 20249.349.389.159.228.90-0.86%148,166
Oct 4, 20249.289.319.249.308.981.09%124,443
Oct 3, 20249.209.239.169.208.88-0.11%104,037
Oct 2, 20249.169.239.159.218.890.44%88,556
Oct 1, 20249.179.189.089.178.85-0.43%108,287
Sep 30, 20249.179.219.109.218.890.77%183,100
Sep 27, 20249.179.199.099.148.820.22%104,668