Eaton Vance Risk-Managed Diversified Equity Income Fund (ETJ)
NYSE: ETJ · Real-Time Price · USD
8.91
+0.06 (0.68%)
Oct 24, 2025, 4:00 PM EDT - Market closed

ETJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20258.908.978.878.918.910.68%71,420
Oct 23, 20258.868.878.838.858.85-0.11%55,801
Oct 22, 20258.918.918.798.868.86-0.34%136,321
Oct 21, 20258.868.908.828.898.890.34%106,250
Oct 20, 20258.898.948.818.868.86-146,530
Oct 17, 20258.898.898.778.868.86-168,894
Oct 16, 20258.938.968.838.868.86-0.56%79,703
Oct 15, 20258.938.968.878.918.91-0.22%138,305
Oct 14, 20258.908.958.858.938.87-109,704
Oct 13, 20258.929.018.888.938.870.90%60,963
Oct 10, 20259.009.038.848.858.79-1.34%150,602
Oct 9, 20259.029.028.958.978.91-0.11%99,294
Oct 8, 20258.999.088.938.988.920.34%192,585
Oct 7, 20258.929.018.878.958.890.67%244,726
Oct 6, 20258.908.928.858.898.83-0.11%171,301
Oct 3, 20258.868.928.848.908.840.45%165,785
Oct 2, 20258.948.968.858.868.80-1.01%294,620
Oct 1, 20258.968.998.888.958.89-0.44%186,378
Sep 30, 20258.939.028.868.998.930.67%335,763
Sep 29, 20258.958.958.858.938.870.39%172,986
Sep 26, 20258.928.958.878.908.83-0.50%143,338
Sep 25, 20258.958.988.858.948.88-0.22%168,969
Sep 24, 20259.009.048.908.968.90-0.44%149,804
Sep 23, 20259.049.058.979.008.94-0.33%128,295
Sep 22, 20258.999.108.989.038.970.22%178,349
Sep 19, 20258.919.028.919.018.951.12%89,805
Sep 18, 20258.958.998.918.918.85-0.45%99,547
Sep 17, 20258.949.008.898.958.89-0.11%129,788
Sep 16, 20259.019.048.968.968.90-0.78%115,981
Sep 15, 20259.019.038.949.038.97-92,454
Sep 12, 20259.029.059.009.038.90-0.22%170,593
Sep 11, 20259.059.119.049.058.92-234,827
Sep 10, 20259.119.129.059.058.92-0.44%105,680
Sep 9, 20259.079.119.069.098.96-96,401
Sep 8, 20259.079.119.049.098.960.44%133,674
Sep 5, 20259.099.099.019.058.92-0.22%56,554
Sep 4, 20259.019.078.999.078.941.11%67,586
Sep 3, 20258.979.008.958.978.84-0.11%72,521
Sep 2, 20258.969.018.918.988.85-0.11%130,171
Aug 29, 20259.049.048.988.998.86-0.55%93,093
Aug 28, 20258.979.048.969.048.910.78%99,849
Aug 27, 20258.959.028.948.978.84-84,882
Aug 26, 20258.938.998.908.978.84-160,656
Aug 25, 20258.989.028.948.978.840.34%86,577
Aug 22, 20258.889.048.888.948.810.45%92,528
Aug 21, 20258.878.958.878.908.770.23%108,847
Aug 20, 20258.898.928.838.888.75-0.22%132,299
Aug 19, 20258.938.978.908.908.77-0.56%56,072
Aug 18, 20258.928.998.928.958.820.22%76,451
Aug 15, 20258.988.998.938.938.80-1.33%103,665