Skip to main content
Eaton Vance Risk-Managed Diversified Equity Income Fund (ETJ)
NYSE: ETJ · Real-Time Price · USD
8.43
-0.05 (-0.59%)
Mar 31, 2025, 3:33 PM EDT - Market open

ETJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20258.428.458.408.43--0.59%32,086
Mar 28, 20258.558.598.398.488.48-1.17%193,307
Mar 27, 20258.568.598.488.588.58-0.12%175,719
Mar 26, 20258.698.718.578.598.59-1.49%163,729
Mar 25, 20258.758.778.708.728.720.69%150,423
Mar 24, 20258.668.708.628.668.660.46%169,654
Mar 21, 20258.598.628.568.628.620.12%97,765
Mar 20, 20258.608.688.598.618.610.12%108,761
Mar 19, 20258.608.668.588.608.600.12%191,735
Mar 18, 20258.618.628.528.598.59-0.12%213,497
Mar 17, 20258.638.658.518.608.60-0.17%161,593
Mar 14, 20258.488.628.468.628.621.12%189,636
Mar 13, 20258.618.658.518.528.46-1.39%174,794
Mar 12, 20258.628.698.578.648.580.82%141,185
Mar 11, 20258.548.628.518.578.510.47%189,358
Mar 10, 20258.728.728.478.538.47-2.74%261,116
Mar 7, 20258.718.798.668.778.700.69%132,220
Mar 6, 20258.778.778.688.718.65-1.36%157,904
Mar 5, 20258.768.858.758.838.761.15%170,728
Mar 4, 20258.798.848.708.738.67-1.24%188,788
Mar 3, 20258.978.988.818.848.77-1.23%194,740
Feb 28, 20258.918.978.848.958.880.45%173,234
Feb 27, 20258.988.998.878.918.84-0.22%178,908
Feb 26, 20259.009.068.858.938.86-0.33%249,407
Feb 25, 20259.059.068.958.968.89-0.99%184,957
Feb 24, 20259.149.159.049.058.98-0.77%131,439
Feb 21, 20259.229.229.089.129.05-0.76%104,770
Feb 20, 20259.219.229.169.199.12-123,366
Feb 19, 20259.159.219.109.199.12-184,550
Feb 18, 20259.149.209.149.199.120.77%208,721
Feb 14, 20259.239.319.079.129.05-1.72%610,633
Feb 13, 20259.309.359.259.289.15-0.22%214,774
Feb 12, 20259.279.329.219.309.170.11%206,226
Feb 11, 20259.179.299.159.299.161.09%124,861
Feb 10, 20259.209.249.189.199.060.11%121,463
Feb 7, 20259.229.249.159.189.05-0.33%185,290
Feb 6, 20259.249.269.189.219.080.11%204,504
Feb 5, 20259.199.219.179.209.070.11%166,873
Feb 4, 20259.189.219.159.199.060.33%175,357
Feb 3, 20259.119.239.089.169.03-0.65%193,576
Jan 31, 20259.279.359.189.229.09-0.11%224,163
Jan 30, 20259.139.239.139.239.101.21%154,086
Jan 29, 20259.209.219.129.128.99-0.98%144,961
Jan 28, 20259.189.249.089.219.080.55%158,544
Jan 27, 20259.159.209.119.169.03-1.08%172,473
Jan 24, 20259.259.279.229.269.130.11%67,582
Jan 23, 20259.289.379.239.259.12-0.22%174,359
Jan 22, 20259.279.329.269.279.14-168,728
Jan 21, 20259.269.329.219.279.140.43%86,975
Jan 17, 20259.259.309.229.239.100.44%113,685