Eaton Vance Risk-Managed Diversified Equity Income Fund (ETJ)
NYSE: ETJ · Real-Time Price · USD
8.81
0.00 (0.00%)
Dec 26, 2025, 4:00 PM EST - Market closed
ETJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 8.81 | 8.83 | 8.78 | 8.81 | 8.81 | - | 105,168 |
| Dec 24, 2025 | 8.79 | 8.81 | 8.76 | 8.81 | 8.81 | 0.34% | 79,688 |
| Dec 23, 2025 | 8.73 | 8.78 | 8.73 | 8.78 | 8.78 | 0.11% | 147,401 |
| Dec 22, 2025 | 8.81 | 8.81 | 8.68 | 8.77 | 8.77 | - | 130,898 |
| Dec 19, 2025 | 8.67 | 8.77 | 8.67 | 8.77 | 8.77 | 1.62% | 119,089 |
| Dec 18, 2025 | 8.63 | 8.74 | 8.61 | 8.63 | 8.63 | 0.23% | 244,027 |
| Dec 17, 2025 | 8.68 | 8.70 | 8.61 | 8.61 | 8.61 | -0.35% | 168,722 |
| Dec 16, 2025 | 8.67 | 8.70 | 8.64 | 8.64 | 8.64 | -0.23% | 196,952 |
| Dec 15, 2025 | 8.74 | 8.74 | 8.63 | 8.66 | 8.66 | -0.92% | 139,006 |
| Dec 12, 2025 | 8.81 | 8.82 | 8.72 | 8.74 | 8.67 | -0.79% | 106,215 |
| Dec 11, 2025 | 8.80 | 8.82 | 8.71 | 8.81 | 8.74 | - | 161,001 |
| Dec 10, 2025 | 8.81 | 8.84 | 8.75 | 8.81 | 8.74 | 0.34% | 91,468 |
| Dec 9, 2025 | 8.76 | 8.80 | 8.76 | 8.78 | 8.71 | -0.11% | 97,116 |
| Dec 8, 2025 | 8.85 | 8.86 | 8.76 | 8.79 | 8.72 | -0.57% | 140,638 |
| Dec 5, 2025 | 8.84 | 8.89 | 8.84 | 8.84 | 8.77 | 0.11% | 77,803 |
| Dec 4, 2025 | 8.85 | 8.86 | 8.82 | 8.83 | 8.76 | 0.11% | 76,698 |
| Dec 3, 2025 | 8.85 | 8.86 | 8.80 | 8.82 | 8.75 | -0.34% | 118,157 |
| Dec 2, 2025 | 8.83 | 8.85 | 8.77 | 8.85 | 8.78 | 1.03% | 109,148 |
| Dec 1, 2025 | 8.79 | 8.87 | 8.76 | 8.76 | 8.69 | -1.13% | 105,775 |
| Nov 28, 2025 | 8.89 | 8.90 | 8.84 | 8.86 | 8.79 | 0.23% | 116,340 |
| Nov 26, 2025 | 8.81 | 8.87 | 8.78 | 8.84 | 8.77 | 0.80% | 94,050 |
| Nov 25, 2025 | 8.72 | 8.78 | 8.68 | 8.77 | 8.70 | 0.80% | 129,687 |
| Nov 24, 2025 | 8.66 | 8.71 | 8.63 | 8.70 | 8.64 | 1.40% | 142,766 |
| Nov 21, 2025 | 8.53 | 8.66 | 8.53 | 8.58 | 8.52 | 0.70% | 161,433 |
| Nov 20, 2025 | 8.73 | 8.78 | 8.51 | 8.52 | 8.46 | -1.39% | 212,001 |
| Nov 19, 2025 | 8.62 | 8.67 | 8.56 | 8.64 | 8.58 | 0.70% | 207,791 |
| Nov 18, 2025 | 8.66 | 8.70 | 8.52 | 8.58 | 8.52 | -0.92% | 228,161 |
| Nov 17, 2025 | 8.76 | 8.80 | 8.64 | 8.66 | 8.60 | -1.14% | 187,339 |
| Nov 14, 2025 | 8.70 | 8.78 | 8.67 | 8.76 | 8.69 | -0.45% | 206,738 |
| Nov 13, 2025 | 8.90 | 8.92 | 8.78 | 8.80 | 8.67 | -1.35% | 227,755 |
| Nov 12, 2025 | 8.98 | 8.98 | 8.87 | 8.92 | 8.79 | -0.34% | 183,489 |
| Nov 11, 2025 | 8.92 | 8.95 | 8.90 | 8.95 | 8.82 | 0.56% | 63,775 |
| Nov 10, 2025 | 8.84 | 8.90 | 8.80 | 8.90 | 8.77 | 1.37% | 129,987 |
| Nov 7, 2025 | 8.81 | 8.81 | 8.73 | 8.78 | 8.65 | -0.79% | 169,901 |
| Nov 6, 2025 | 8.93 | 8.93 | 8.83 | 8.85 | 8.72 | -0.67% | 139,954 |
| Nov 5, 2025 | 8.90 | 8.95 | 8.88 | 8.91 | 8.78 | 0.11% | 99,535 |
| Nov 4, 2025 | 8.89 | 8.92 | 8.88 | 8.90 | 8.77 | -0.56% | 122,167 |
| Nov 3, 2025 | 8.97 | 8.97 | 8.93 | 8.95 | 8.82 | - | 82,295 |
| Oct 31, 2025 | 8.94 | 8.97 | 8.90 | 8.95 | 8.82 | 0.79% | 155,716 |
| Oct 30, 2025 | 8.87 | 8.96 | 8.85 | 8.88 | 8.75 | -0.34% | 78,447 |
| Oct 29, 2025 | 8.92 | 8.95 | 8.87 | 8.91 | 8.78 | -0.22% | 106,122 |
| Oct 28, 2025 | 8.98 | 8.98 | 8.91 | 8.93 | 8.80 | -0.33% | 97,559 |
| Oct 27, 2025 | 8.97 | 9.00 | 8.92 | 8.96 | 8.83 | 0.56% | 83,235 |
| Oct 24, 2025 | 8.90 | 8.97 | 8.87 | 8.91 | 8.78 | 0.68% | 71,420 |
| Oct 23, 2025 | 8.86 | 8.87 | 8.83 | 8.85 | 8.72 | -0.11% | 55,801 |
| Oct 22, 2025 | 8.91 | 8.91 | 8.79 | 8.86 | 8.73 | -0.34% | 136,321 |
| Oct 21, 2025 | 8.86 | 8.90 | 8.82 | 8.89 | 8.76 | 0.34% | 106,250 |
| Oct 20, 2025 | 8.89 | 8.94 | 8.81 | 8.86 | 8.73 | - | 146,530 |
| Oct 17, 2025 | 8.89 | 8.89 | 8.77 | 8.86 | 8.73 | - | 168,894 |
| Oct 16, 2025 | 8.93 | 8.96 | 8.83 | 8.86 | 8.73 | -0.56% | 79,703 |