Skip to main content
Eaton Vance Risk-Managed Diversified Equity Income Fund (ETJ)
NYSE: ETJ · Real-Time Price · USD
8.81
+0.02 (0.23%)
May 20, 2025, 4:00 PM - Market closed

ETJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20258.798.848.758.818.810.23%60,243
May 19, 20258.748.848.748.798.79-0.23%60,193
May 16, 20258.868.868.778.818.81-0.11%145,098
May 15, 20258.788.828.768.828.82-0.56%62,377
May 14, 20258.858.898.828.878.810.45%80,369
May 13, 20258.828.858.808.838.770.23%69,632
May 12, 20258.838.848.778.818.751.38%106,039
May 9, 20258.708.728.658.698.63-0.23%44,983
May 8, 20258.708.778.708.718.650.46%99,784
May 7, 20258.698.768.668.678.61-92,640
May 6, 20258.598.708.578.678.610.23%110,879
May 5, 20258.608.718.608.658.590.35%137,046
May 2, 20258.678.728.618.628.56-0.23%95,067
May 1, 20258.568.658.548.648.581.41%126,066
Apr 30, 20258.468.538.398.528.460.12%234,465
Apr 29, 20258.438.548.438.518.450.71%163,123
Apr 28, 20258.408.458.318.458.391.20%178,170
Apr 25, 20258.308.398.308.358.290.48%129,571
Apr 24, 20258.298.398.228.318.250.73%157,274
Apr 23, 20258.318.378.218.258.191.10%124,658
Apr 22, 20258.058.198.008.168.102.38%190,383
Apr 21, 20258.158.157.927.977.91-2.45%297,136
Apr 17, 20258.098.238.048.178.111.62%194,991
Apr 16, 20258.108.188.048.047.98-1.83%196,326
Apr 15, 20258.288.328.158.198.13-1.56%224,902
Apr 14, 20258.438.518.258.328.19-0.72%292,550
Apr 11, 20258.388.568.238.388.250.60%140,560
Apr 10, 20258.538.568.218.338.20-3.81%250,507
Apr 9, 20258.078.878.028.668.537.85%553,770
Apr 8, 20258.148.367.998.037.911.13%413,371
Apr 7, 20257.678.047.407.947.821.66%639,867
Apr 4, 20258.288.327.707.817.69-6.35%578,569
Apr 3, 20258.408.438.268.348.21-2.46%256,245
Apr 2, 20258.448.618.438.558.420.59%196,033
Apr 1, 20258.468.538.368.508.370.47%200,061
Mar 31, 20258.428.538.348.468.33-0.24%273,396
Mar 28, 20258.558.598.398.488.35-1.17%193,307
Mar 27, 20258.568.598.488.588.45-0.12%175,719
Mar 26, 20258.698.718.578.598.46-1.49%163,729
Mar 25, 20258.758.778.708.728.590.69%150,423
Mar 24, 20258.668.708.628.668.530.46%169,654
Mar 21, 20258.598.628.568.628.490.12%97,765
Mar 20, 20258.608.688.598.618.480.12%108,761
Mar 19, 20258.608.668.588.608.470.12%191,735
Mar 18, 20258.618.628.528.598.46-0.12%213,497
Mar 17, 20258.638.658.518.608.47-0.17%161,593
Mar 14, 20258.488.628.468.628.481.12%189,636
Mar 13, 20258.618.658.518.528.33-1.39%174,794
Mar 12, 20258.628.698.578.648.450.82%141,185
Mar 11, 20258.548.628.518.578.380.47%189,358