Eaton Vance Risk-Managed Diversified Equity Income Fund (ETJ)
NYSE: ETJ · Real-Time Price · USD
8.76
+0.03 (0.29%)
Nov 14, 2025, 4:00 PM EST - Market closed
ETJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 8.70 | 8.78 | 8.67 | 8.76 | 8.76 | -0.45% | 206,738 |
| Nov 13, 2025 | 8.90 | 8.92 | 8.78 | 8.80 | 8.74 | -1.35% | 227,755 |
| Nov 12, 2025 | 8.98 | 8.98 | 8.87 | 8.92 | 8.85 | -0.34% | 183,489 |
| Nov 11, 2025 | 8.92 | 8.95 | 8.90 | 8.95 | 8.88 | 0.56% | 63,775 |
| Nov 10, 2025 | 8.84 | 8.90 | 8.80 | 8.90 | 8.83 | 1.37% | 129,987 |
| Nov 7, 2025 | 8.81 | 8.81 | 8.73 | 8.78 | 8.72 | -0.79% | 169,901 |
| Nov 6, 2025 | 8.93 | 8.93 | 8.83 | 8.85 | 8.79 | -0.67% | 139,954 |
| Nov 5, 2025 | 8.90 | 8.95 | 8.88 | 8.91 | 8.84 | 0.11% | 91,535 |
| Nov 4, 2025 | 8.89 | 8.92 | 8.88 | 8.90 | 8.83 | -0.56% | 122,167 |
| Nov 3, 2025 | 8.97 | 8.97 | 8.93 | 8.95 | 8.88 | - | 82,295 |
| Oct 31, 2025 | 8.94 | 8.97 | 8.90 | 8.95 | 8.88 | 0.79% | 155,716 |
| Oct 30, 2025 | 8.87 | 8.96 | 8.85 | 8.88 | 8.81 | -0.34% | 78,447 |
| Oct 29, 2025 | 8.92 | 8.95 | 8.87 | 8.91 | 8.84 | -0.22% | 106,122 |
| Oct 28, 2025 | 8.98 | 8.98 | 8.91 | 8.93 | 8.86 | -0.33% | 97,559 |
| Oct 27, 2025 | 8.97 | 9.00 | 8.92 | 8.96 | 8.89 | 0.56% | 83,235 |
| Oct 24, 2025 | 8.90 | 8.97 | 8.87 | 8.91 | 8.84 | 0.68% | 71,420 |
| Oct 23, 2025 | 8.86 | 8.87 | 8.83 | 8.85 | 8.79 | -0.11% | 55,801 |
| Oct 22, 2025 | 8.91 | 8.91 | 8.79 | 8.86 | 8.80 | -0.34% | 136,321 |
| Oct 21, 2025 | 8.86 | 8.90 | 8.82 | 8.89 | 8.82 | 0.34% | 106,250 |
| Oct 20, 2025 | 8.89 | 8.94 | 8.81 | 8.86 | 8.80 | - | 146,530 |
| Oct 17, 2025 | 8.89 | 8.89 | 8.77 | 8.86 | 8.80 | - | 168,894 |
| Oct 16, 2025 | 8.93 | 8.96 | 8.83 | 8.86 | 8.80 | -0.56% | 79,703 |
| Oct 15, 2025 | 8.93 | 8.96 | 8.87 | 8.91 | 8.84 | -0.22% | 138,305 |
| Oct 14, 2025 | 8.90 | 8.95 | 8.85 | 8.93 | 8.80 | - | 109,704 |
| Oct 13, 2025 | 8.92 | 9.01 | 8.88 | 8.93 | 8.80 | 0.90% | 60,963 |
| Oct 10, 2025 | 9.00 | 9.03 | 8.84 | 8.85 | 8.72 | -1.34% | 150,602 |
| Oct 9, 2025 | 9.02 | 9.02 | 8.95 | 8.97 | 8.84 | -0.11% | 99,294 |
| Oct 8, 2025 | 8.99 | 9.08 | 8.93 | 8.98 | 8.85 | 0.34% | 192,585 |
| Oct 7, 2025 | 8.92 | 9.01 | 8.87 | 8.95 | 8.82 | 0.67% | 244,726 |
| Oct 6, 2025 | 8.90 | 8.92 | 8.85 | 8.89 | 8.76 | -0.11% | 171,301 |
| Oct 3, 2025 | 8.86 | 8.92 | 8.84 | 8.90 | 8.77 | 0.45% | 165,785 |
| Oct 2, 2025 | 8.94 | 8.96 | 8.85 | 8.86 | 8.73 | -1.01% | 294,620 |
| Oct 1, 2025 | 8.96 | 8.99 | 8.88 | 8.95 | 8.82 | -0.44% | 186,378 |
| Sep 30, 2025 | 8.93 | 9.02 | 8.86 | 8.99 | 8.86 | 0.67% | 335,763 |
| Sep 29, 2025 | 8.95 | 8.95 | 8.85 | 8.93 | 8.80 | 0.39% | 172,986 |
| Sep 26, 2025 | 8.92 | 8.95 | 8.87 | 8.90 | 8.77 | -0.50% | 143,338 |
| Sep 25, 2025 | 8.95 | 8.98 | 8.85 | 8.94 | 8.81 | -0.22% | 168,969 |
| Sep 24, 2025 | 9.00 | 9.04 | 8.90 | 8.96 | 8.83 | -0.44% | 149,804 |
| Sep 23, 2025 | 9.04 | 9.05 | 8.97 | 9.00 | 8.87 | -0.33% | 128,295 |
| Sep 22, 2025 | 8.99 | 9.10 | 8.98 | 9.03 | 8.90 | 0.22% | 178,349 |
| Sep 19, 2025 | 8.91 | 9.02 | 8.91 | 9.01 | 8.88 | 1.12% | 89,805 |
| Sep 18, 2025 | 8.95 | 8.99 | 8.91 | 8.91 | 8.78 | -0.45% | 99,547 |
| Sep 17, 2025 | 8.94 | 9.00 | 8.89 | 8.95 | 8.82 | -0.11% | 129,788 |
| Sep 16, 2025 | 9.01 | 9.04 | 8.96 | 8.96 | 8.83 | -0.78% | 115,981 |
| Sep 15, 2025 | 9.01 | 9.03 | 8.94 | 9.03 | 8.90 | - | 92,454 |
| Sep 12, 2025 | 9.02 | 9.05 | 9.00 | 9.03 | 8.84 | -0.22% | 170,593 |
| Sep 11, 2025 | 9.05 | 9.11 | 9.04 | 9.05 | 8.85 | - | 234,827 |
| Sep 10, 2025 | 9.11 | 9.12 | 9.05 | 9.05 | 8.85 | -0.44% | 105,680 |
| Sep 9, 2025 | 9.07 | 9.11 | 9.06 | 9.09 | 8.89 | - | 96,401 |
| Sep 8, 2025 | 9.07 | 9.11 | 9.04 | 9.09 | 8.89 | 0.44% | 133,674 |