Skip to main content
Eaton Vance Risk-Managed Diversified Equity Income Fund (ETJ)
NYSE: ETJ · Real-Time Price · USD
9.32
+0.18 (1.97%)
Dec 20, 2024, 4:00 PM EST - Market closed

ETJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20249.119.349.109.329.321.97%177,057
Dec 19, 20249.279.279.059.149.14-0.98%251,981
Dec 18, 20249.349.359.229.239.23-1.28%184,579
Dec 17, 20249.389.399.309.359.35-0.43%117,854
Dec 16, 20249.389.399.349.399.390.43%120,440
Dec 13, 20249.349.399.329.359.350.11%111,591
Dec 12, 20249.419.459.329.349.34-0.85%136,661
Dec 11, 20249.379.429.349.429.420.64%85,311
Dec 10, 20249.369.409.339.369.360.21%77,691
Dec 9, 20249.409.409.319.349.34-0.32%89,364
Dec 6, 20249.349.399.349.379.370.11%107,255
Dec 5, 20249.419.419.309.369.36-0.32%112,856
Dec 4, 20249.389.409.319.399.390.32%158,612
Dec 3, 20249.319.369.289.369.360.86%90,584
Dec 2, 20249.389.459.279.289.28-1.38%172,649
Nov 29, 20249.359.419.319.419.411.18%98,527
Nov 27, 20249.319.329.209.309.300.32%105,429
Nov 26, 20249.289.299.249.279.27-0.11%106,380
Nov 25, 20249.289.299.229.289.280.43%67,338
Nov 22, 20249.249.269.189.249.240.33%96,903
Nov 21, 20249.269.299.199.219.21-0.43%206,010
Nov 20, 20249.249.289.199.259.190.33%120,519
Nov 19, 20249.219.259.149.229.16-0.43%141,210
Nov 18, 20249.219.309.219.269.200.76%123,501
Nov 15, 20249.219.249.119.199.13-0.33%122,181
Nov 14, 20249.289.339.159.229.16-0.65%132,742
Nov 13, 20249.259.319.219.289.220.32%149,201
Nov 12, 20249.319.349.239.259.19-1.07%167,787
Nov 11, 20249.329.359.309.359.280.32%119,878
Nov 8, 20249.289.339.239.329.260.54%105,852
Nov 7, 20249.259.319.179.279.210.76%197,072
Nov 6, 20249.289.289.199.209.140.88%194,472
Nov 5, 20249.119.189.109.129.060.22%125,498
Nov 4, 20249.159.179.079.109.04-0.76%187,674
Nov 1, 20249.199.209.149.179.11-0.22%180,236
Oct 31, 20249.249.269.169.199.13-0.54%333,240
Oct 30, 20249.219.289.189.249.180.76%120,734
Oct 29, 20249.169.239.159.179.11-0.33%143,669
Oct 28, 20249.249.279.169.209.14-188,420
Oct 25, 20249.249.299.199.209.140.11%119,778
Oct 24, 20249.239.239.159.199.13-114,840
Oct 23, 20249.289.289.159.199.13-1.61%98,541
Oct 22, 20249.359.399.309.349.21-0.11%211,537
Oct 21, 20249.349.359.299.359.220.43%108,275
Oct 18, 20249.339.359.289.319.180.11%105,900
Oct 17, 20249.369.409.299.309.17-0.53%100,185
Oct 16, 20249.379.419.309.359.22-0.43%93,259
Oct 15, 20249.499.499.319.399.26-0.74%132,393
Oct 14, 20249.449.469.359.469.330.42%113,693
Oct 11, 20249.449.459.349.429.29-0.11%172,157
Oct 10, 20249.519.549.389.439.30-0.84%162,676
Oct 9, 20249.359.609.359.519.382.26%254,918
Oct 8, 20249.349.439.249.309.170.87%312,503
Oct 7, 20249.349.389.159.229.09-0.86%148,166
Oct 4, 20249.289.319.249.309.171.09%124,443
Oct 3, 20249.209.239.169.209.07-0.11%104,037
Oct 2, 20249.169.239.159.219.080.44%88,556
Oct 1, 20249.179.189.089.179.04-0.43%108,287
Sep 30, 20249.179.219.109.219.080.77%183,100
Sep 27, 20249.179.199.099.149.010.22%104,668
Sep 26, 20249.169.179.119.128.99-0.22%67,578
Sep 25, 20249.159.159.109.149.010.22%65,863
Sep 24, 20249.199.199.099.128.99-0.44%152,238
Sep 23, 20249.139.179.129.169.030.33%92,281
Sep 20, 20249.149.189.069.139.00-0.65%75,620
Sep 19, 20249.259.259.149.199.000.55%184,717
Sep 18, 20249.159.179.089.148.95-130,784
Sep 17, 20249.229.249.109.148.950.22%137,162
Sep 16, 20249.119.149.069.128.930.22%77,541
Sep 13, 20249.069.119.069.108.910.44%122,909
Sep 12, 20249.079.078.959.068.870.11%156,129
Sep 11, 20249.009.058.959.058.860.78%114,667
Sep 10, 20248.968.988.908.988.790.79%69,888
Sep 9, 20248.958.998.868.918.720.11%161,955
Sep 6, 20249.009.008.888.908.71-0.78%81,207
Sep 5, 20248.979.018.928.978.780.22%89,450
Sep 4, 20248.989.048.928.958.76-0.22%158,141
Sep 3, 20249.069.068.958.978.78-0.99%78,984
Aug 30, 20249.049.118.989.068.871.12%171,678
Aug 29, 20248.969.028.908.968.770.56%90,286
Aug 28, 20248.989.038.888.918.72-0.89%88,477
Aug 27, 20249.069.088.958.998.80-0.77%106,492
Aug 26, 20249.149.159.049.068.87-0.33%203,799
Aug 23, 20248.999.108.999.098.901.34%185,607
Aug 22, 20249.049.058.958.978.78-0.88%211,282
Aug 21, 20249.079.088.989.058.800.33%160,529
Aug 20, 20249.069.099.029.028.77-0.77%92,248
Aug 19, 20249.069.099.009.098.840.33%117,458
Aug 16, 20248.919.108.919.068.811.57%189,494
Aug 15, 20248.928.958.888.928.671.25%111,813
Aug 14, 20248.938.978.628.818.56-0.79%282,182
Aug 13, 20248.818.908.818.888.630.91%98,422
Aug 12, 20248.768.848.708.808.550.46%71,874
Aug 9, 20248.768.818.728.768.510.23%74,371
Aug 8, 20248.708.778.698.748.501.39%144,264
Aug 7, 20248.768.798.588.628.38-0.58%239,612
Aug 6, 20248.528.728.528.678.433.21%188,783
Aug 5, 20248.478.588.268.408.16-3.23%235,858
Aug 2, 20248.678.738.608.688.44-1.25%224,664
Aug 1, 20249.009.008.778.798.54-2.12%173,832