Skip to main content
Eaton Vance Risk-Managed Diversified Equity Income Fund (ETJ)
NYSE: ETJ · Real-Time Price · USD
8.86
+0.02 (0.23%)
At close: Jun 10, 2025, 4:00 PM
8.86
0.00 (0.00%)
After-hours: Jun 10, 2025, 7:00 PM EDT

ETJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 20258.878.888.828.868.860.23%77,074
Jun 9, 20258.848.878.818.848.84-0.34%76,551
Jun 6, 20258.858.928.838.878.870.45%157,125
Jun 5, 20258.898.928.818.838.83-0.45%145,164
Jun 4, 20258.908.948.868.878.87-0.34%71,752
Jun 3, 20258.858.908.858.908.900.56%62,569
Jun 2, 20258.808.898.768.858.85-177,252
May 30, 20258.828.868.788.858.850.34%109,350
May 29, 20258.788.838.748.828.821.15%105,480
May 28, 20258.768.768.688.728.72-0.11%66,510
May 27, 20258.758.798.738.738.73-127,048
May 23, 20258.698.738.588.738.73-0.23%71,867
May 22, 20258.748.798.708.758.750.11%64,079
May 21, 20258.808.838.708.748.74-0.79%92,231
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