Eaton Vance Risk-Managed Diversified Equity Income Fund (ETJ)
NYSE: ETJ · Real-Time Price · USD
8.79
+0.03 (0.34%)
Feb 25, 2026, 4:00 PM EST - Market closed
ETJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 8.79 | 8.82 | 8.75 | 8.79 | 8.79 | 0.34% | 113,363 |
| Feb 24, 2026 | 8.68 | 8.76 | 8.68 | 8.76 | 8.76 | 1.15% | 116,001 |
| Feb 23, 2026 | 8.72 | 8.74 | 8.65 | 8.66 | 8.66 | -0.92% | 81,614 |
| Feb 20, 2026 | 8.70 | 8.76 | 8.70 | 8.74 | 8.74 | 0.46% | 125,832 |
| Feb 19, 2026 | 8.72 | 8.72 | 8.67 | 8.70 | 8.70 | -0.57% | 92,904 |
| Feb 18, 2026 | 8.70 | 8.75 | 8.67 | 8.75 | 8.75 | 0.92% | 121,868 |
| Feb 17, 2026 | 8.65 | 8.70 | 8.60 | 8.67 | 8.67 | -0.46% | 209,340 |
| Feb 13, 2026 | 8.70 | 8.75 | 8.68 | 8.71 | 8.64 | - | 140,246 |
| Feb 12, 2026 | 8.84 | 8.84 | 8.70 | 8.71 | 8.64 | -1.36% | 194,484 |
| Feb 11, 2026 | 8.86 | 8.86 | 8.79 | 8.83 | 8.76 | 0.11% | 131,666 |
| Feb 10, 2026 | 8.86 | 8.86 | 8.80 | 8.82 | 8.75 | -0.34% | 111,648 |
| Feb 9, 2026 | 8.85 | 8.85 | 8.80 | 8.85 | 8.78 | 0.23% | 171,796 |
| Feb 6, 2026 | 8.78 | 8.83 | 8.75 | 8.83 | 8.76 | 1.26% | 246,310 |
| Feb 5, 2026 | 8.77 | 8.79 | 8.70 | 8.72 | 8.65 | -0.57% | 149,608 |
| Feb 4, 2026 | 8.82 | 8.82 | 8.73 | 8.77 | 8.70 | -0.57% | 160,139 |
| Feb 3, 2026 | 8.93 | 8.93 | 8.81 | 8.82 | 8.75 | -1.23% | 225,211 |
| Feb 2, 2026 | 8.85 | 8.95 | 8.85 | 8.93 | 8.86 | 0.34% | 221,254 |
| Jan 30, 2026 | 8.88 | 8.90 | 8.81 | 8.90 | 8.83 | 0.45% | 192,476 |
| Jan 29, 2026 | 8.88 | 8.88 | 8.78 | 8.86 | 8.79 | -0.11% | 155,998 |
| Jan 28, 2026 | 8.93 | 8.94 | 8.85 | 8.87 | 8.80 | -0.34% | 123,046 |
| Jan 27, 2026 | 8.88 | 8.91 | 8.85 | 8.90 | 8.83 | 0.68% | 113,133 |
| Jan 26, 2026 | 8.81 | 8.91 | 8.79 | 8.84 | 8.77 | 0.57% | 244,540 |
| Jan 23, 2026 | 8.81 | 8.83 | 8.78 | 8.79 | 8.72 | - | 120,069 |
| Jan 22, 2026 | 8.80 | 8.84 | 8.72 | 8.79 | 8.72 | 0.34% | 168,048 |
| Jan 21, 2026 | 8.73 | 8.80 | 8.71 | 8.76 | 8.69 | 0.11% | 128,380 |
| Jan 20, 2026 | 8.75 | 8.76 | 8.66 | 8.75 | 8.68 | -0.46% | 258,859 |
| Jan 16, 2026 | 8.86 | 8.89 | 8.75 | 8.79 | 8.72 | -0.34% | 195,476 |
| Jan 15, 2026 | 8.88 | 8.97 | 8.82 | 8.82 | 8.75 | -1.23% | 120,725 |
| Jan 14, 2026 | 8.97 | 8.97 | 8.90 | 8.93 | 8.80 | -0.45% | 118,389 |
| Jan 13, 2026 | 8.98 | 8.98 | 8.94 | 8.97 | 8.84 | - | 231,486 |
| Jan 12, 2026 | 8.95 | 8.97 | 8.94 | 8.97 | 8.84 | 0.22% | 116,320 |
| Jan 9, 2026 | 8.90 | 8.99 | 8.90 | 8.95 | 8.82 | 0.45% | 289,058 |
| Jan 8, 2026 | 8.86 | 8.91 | 8.81 | 8.91 | 8.78 | 1.02% | 124,921 |
| Jan 7, 2026 | 8.88 | 8.92 | 8.82 | 8.82 | 8.69 | -0.68% | 143,064 |
| Jan 6, 2026 | 8.85 | 8.95 | 8.83 | 8.88 | 8.75 | 0.45% | 153,245 |
| Jan 5, 2026 | 8.81 | 8.87 | 8.80 | 8.84 | 8.71 | 0.34% | 113,228 |
| Jan 2, 2026 | 8.88 | 8.88 | 8.78 | 8.81 | 8.68 | -0.11% | 96,503 |
| Dec 31, 2025 | 8.86 | 8.94 | 8.82 | 8.82 | 8.69 | -0.45% | 203,135 |
| Dec 30, 2025 | 8.82 | 8.86 | 8.81 | 8.86 | 8.73 | 0.80% | 146,427 |
| Dec 29, 2025 | 8.81 | 8.83 | 8.77 | 8.79 | 8.66 | -0.23% | 89,564 |
| Dec 26, 2025 | 8.81 | 8.83 | 8.78 | 8.81 | 8.68 | - | 105,168 |
| Dec 24, 2025 | 8.79 | 8.81 | 8.76 | 8.81 | 8.68 | 0.34% | 79,688 |
| Dec 23, 2025 | 8.73 | 8.78 | 8.73 | 8.78 | 8.65 | 0.11% | 147,401 |
| Dec 22, 2025 | 8.81 | 8.81 | 8.68 | 8.77 | 8.64 | - | 130,898 |
| Dec 19, 2025 | 8.67 | 8.77 | 8.67 | 8.77 | 8.64 | 1.62% | 119,089 |
| Dec 18, 2025 | 8.63 | 8.74 | 8.61 | 8.63 | 8.50 | 0.23% | 244,027 |
| Dec 17, 2025 | 8.68 | 8.70 | 8.61 | 8.61 | 8.48 | -0.35% | 168,722 |
| Dec 16, 2025 | 8.67 | 8.70 | 8.64 | 8.64 | 8.51 | -0.23% | 196,952 |
| Dec 15, 2025 | 8.74 | 8.74 | 8.63 | 8.66 | 8.53 | -0.92% | 139,006 |
| Dec 12, 2025 | 8.81 | 8.82 | 8.72 | 8.74 | 8.55 | -0.79% | 106,215 |