Skip to main content
Eaton Vance Risk-Managed Diversified Equity Income Fund (ETJ)
NYSE: ETJ · Real-Time Price · USD
9.26
+0.08 (0.84%)
Nov 21, 2024, 1:17 PM EST - Market open

ETJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20249.249.289.199.259.250.33%120,519
Nov 19, 20249.219.259.149.229.22-0.43%141,210
Nov 18, 20249.219.309.219.269.260.76%123,501
Nov 15, 20249.219.249.119.199.19-0.33%122,181
Nov 14, 20249.289.339.159.229.22-0.65%132,742
Nov 13, 20249.259.319.219.289.280.32%149,201
Nov 12, 20249.319.349.239.259.25-1.07%167,787
Nov 11, 20249.329.359.309.359.350.32%119,878
Nov 8, 20249.289.339.239.329.320.54%105,852
Nov 7, 20249.259.319.179.279.270.76%197,072
Nov 6, 20249.289.289.199.209.200.88%194,472
Nov 5, 20249.119.189.109.129.120.22%125,498
Nov 4, 20249.159.179.079.109.10-0.76%187,674
Nov 1, 20249.199.209.149.179.17-0.22%180,236
Oct 31, 20249.249.269.169.199.19-0.54%333,240
Oct 30, 20249.219.289.189.249.240.76%120,734
Oct 29, 20249.169.239.159.179.17-0.33%143,669
Oct 28, 20249.249.279.169.209.20-188,420
Oct 25, 20249.249.299.199.209.200.11%119,778
Oct 24, 20249.239.239.159.199.19-114,840
Oct 23, 20249.289.289.159.199.19-1.61%98,541
Oct 22, 20249.359.399.309.349.27-0.11%211,537
Oct 21, 20249.349.359.299.359.280.43%108,275
Oct 18, 20249.339.359.289.319.250.11%105,900
Oct 17, 20249.369.409.299.309.24-0.53%100,185
Oct 16, 20249.379.419.309.359.28-0.43%93,259
Oct 15, 20249.499.499.319.399.32-0.74%132,393
Oct 14, 20249.449.469.359.469.390.42%113,693
Oct 11, 20249.449.459.349.429.35-0.11%172,157
Oct 10, 20249.519.549.389.439.36-0.84%162,676
Oct 9, 20249.359.609.359.519.442.26%254,918
Oct 8, 20249.349.439.249.309.240.87%312,503
Oct 7, 20249.349.389.159.229.16-0.86%148,166
Oct 4, 20249.289.319.249.309.241.09%124,443
Oct 3, 20249.209.239.169.209.14-0.11%104,037
Oct 2, 20249.169.239.159.219.150.44%88,556
Oct 1, 20249.179.189.089.179.11-0.43%108,287
Sep 30, 20249.179.219.109.219.150.77%183,100
Sep 27, 20249.179.199.099.149.080.22%104,668
Sep 26, 20249.169.179.119.129.06-0.22%67,578
Sep 25, 20249.159.159.109.149.080.22%65,863
Sep 24, 20249.199.199.099.129.06-0.44%152,238
Sep 23, 20249.139.179.129.169.100.33%92,281
Sep 20, 20249.149.189.069.139.07-0.65%75,620
Sep 19, 20249.259.259.149.199.060.55%184,717
Sep 18, 20249.159.179.089.149.01-130,784
Sep 17, 20249.229.249.109.149.010.22%137,162
Sep 16, 20249.119.149.069.128.990.22%77,541
Sep 13, 20249.069.119.069.108.970.44%122,909
Sep 12, 20249.079.078.959.068.930.11%156,129
Sep 11, 20249.009.058.959.058.920.78%114,667
Sep 10, 20248.968.988.908.988.850.79%69,888
Sep 9, 20248.958.998.868.918.790.11%161,955
Sep 6, 20249.009.008.888.908.78-0.78%81,207
Sep 5, 20248.979.018.928.978.840.22%89,450
Sep 4, 20248.989.048.928.958.82-0.22%158,141
Sep 3, 20249.069.068.958.978.84-0.99%78,984
Aug 30, 20249.049.118.989.068.931.12%171,678
Aug 29, 20248.969.028.908.968.830.56%90,286
Aug 28, 20248.989.038.888.918.79-0.89%88,477
Aug 27, 20249.069.088.958.998.86-0.77%106,492
Aug 26, 20249.149.159.049.068.93-0.33%203,799
Aug 23, 20248.999.108.999.098.961.34%185,607
Aug 22, 20249.049.058.958.978.84-0.88%211,282
Aug 21, 20249.079.088.989.058.860.33%160,529
Aug 20, 20249.069.099.029.028.83-0.77%92,248
Aug 19, 20249.069.099.009.098.900.33%117,458
Aug 16, 20248.919.108.919.068.871.57%189,494
Aug 15, 20248.928.958.888.928.731.25%111,813
Aug 14, 20248.938.978.628.818.62-0.79%282,182
Aug 13, 20248.818.908.818.888.690.91%98,422
Aug 12, 20248.768.848.708.808.610.46%71,874
Aug 9, 20248.768.818.728.768.580.23%74,371
Aug 8, 20248.708.778.698.748.561.39%144,264
Aug 7, 20248.768.798.588.628.44-0.58%239,612
Aug 6, 20248.528.728.528.678.493.21%188,783
Aug 5, 20248.478.588.268.408.22-3.23%235,858
Aug 2, 20248.678.738.608.688.50-1.25%224,664
Aug 1, 20249.009.008.778.798.60-2.12%173,832
Jul 31, 20248.949.038.868.988.791.35%216,947
Jul 30, 20248.938.978.798.868.67-0.45%168,178
Jul 29, 20249.009.008.818.908.71-0.39%211,027
Jul 26, 20248.958.978.908.948.750.39%132,173
Jul 25, 20248.918.988.868.908.710.34%270,807
Jul 24, 20248.888.918.818.878.68-0.56%306,225
Jul 23, 20248.798.958.768.928.731.02%410,771
Jul 22, 20248.688.838.678.838.582.56%142,943
Jul 19, 20248.668.698.598.618.37-0.23%60,791
Jul 18, 20248.738.778.598.638.39-0.86%122,186
Jul 17, 20248.838.858.708.718.46-2.36%142,671
Jul 16, 20248.898.958.868.928.660.51%144,407
Jul 15, 20248.908.938.838.878.62-0.22%157,449
Jul 12, 20248.898.928.858.898.640.34%113,939
Jul 11, 20248.948.978.808.868.61-0.78%220,586
Jul 10, 20248.908.948.898.938.680.79%99,659
Jul 9, 20248.898.948.848.868.61-0.45%141,921
Jul 8, 20248.948.948.878.908.65-0.22%84,920
Jul 5, 20248.918.928.878.928.67-98,250
Jul 3, 20248.878.948.858.928.670.68%102,675
Jul 2, 20248.828.888.808.868.610.45%106,560