Skip to main content
Eaton Vance Risk-Managed Diversified Equity Income Fund (ETJ)
NYSE: ETJ · Real-Time Price · USD
9.23
+0.04 (0.44%)
Jan 17, 2025, 4:00 PM EST - Market closed

ETJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20259.259.309.229.239.230.44%113,685
Jan 16, 20259.189.229.179.199.190.11%140,032
Jan 15, 20259.119.259.079.189.180.55%100,046
Jan 14, 20259.169.199.099.139.07-0.22%190,801
Jan 13, 20259.169.189.129.159.09-0.44%122,446
Jan 10, 20259.239.309.169.199.13-0.65%154,723
Jan 8, 20259.269.289.199.259.190.33%117,784
Jan 7, 20259.229.259.129.229.16-128,942
Jan 6, 20259.309.309.209.229.16-0.54%191,325
Jan 3, 20259.269.289.229.279.210.43%96,486
Jan 2, 20259.339.399.209.239.17-0.86%88,800
Dec 31, 20249.369.459.239.319.24-127,555
Dec 30, 20249.339.339.239.319.24-0.43%80,611
Dec 27, 20249.439.439.309.359.28-0.95%38,740
Dec 26, 20249.409.449.379.449.370.43%67,191
Dec 24, 20249.359.409.319.409.330.97%37,418
Dec 23, 20249.259.359.219.319.24-0.11%91,109
Dec 20, 20249.119.349.109.329.191.97%177,057
Dec 19, 20249.279.279.059.149.01-0.98%251,981
Dec 18, 20249.349.359.229.239.10-1.28%184,579
Dec 17, 20249.389.399.309.359.22-0.43%117,854
Dec 16, 20249.389.399.349.399.260.43%120,440
Dec 13, 20249.349.399.329.359.220.11%111,591
Dec 12, 20249.419.459.329.349.21-0.85%136,661
Dec 11, 20249.379.429.349.429.290.64%85,311
Dec 10, 20249.369.409.339.369.230.21%77,691
Dec 9, 20249.409.409.319.349.21-0.32%89,364
Dec 6, 20249.349.399.349.379.240.11%107,255
Dec 5, 20249.419.419.309.369.23-0.32%112,856
Dec 4, 20249.389.409.319.399.260.32%158,612
Dec 3, 20249.319.369.289.369.230.86%90,584
Dec 2, 20249.389.459.279.289.15-1.38%172,649
Nov 29, 20249.359.419.319.419.281.18%98,527
Nov 27, 20249.319.329.209.309.170.32%105,429
Nov 26, 20249.289.299.249.279.14-0.11%106,380
Nov 25, 20249.289.299.229.289.150.43%67,338
Nov 22, 20249.249.269.189.249.110.33%96,903
Nov 21, 20249.269.299.199.219.08-0.43%206,010
Nov 20, 20249.249.289.199.259.060.33%120,519
Nov 19, 20249.219.259.149.229.03-0.43%141,210
Nov 18, 20249.219.309.219.269.070.76%123,501
Nov 15, 20249.219.249.119.199.00-0.33%122,181
Nov 14, 20249.289.339.159.229.03-0.65%132,742
Nov 13, 20249.259.319.219.289.090.32%149,201
Nov 12, 20249.319.349.239.259.06-1.07%167,787
Nov 11, 20249.329.359.309.359.160.32%119,878
Nov 8, 20249.289.339.239.329.130.54%105,852
Nov 7, 20249.259.319.179.279.080.76%197,072
Nov 6, 20249.289.289.199.209.010.88%194,472
Nov 5, 20249.119.189.109.128.930.22%125,498
Nov 4, 20249.159.179.079.108.91-0.76%187,674
Nov 1, 20249.199.209.149.178.98-0.22%180,236
Oct 31, 20249.249.269.169.199.00-0.54%333,240
Oct 30, 20249.219.289.189.249.050.76%120,734
Oct 29, 20249.169.239.159.178.98-0.33%143,669
Oct 28, 20249.249.279.169.209.01-188,420
Oct 25, 20249.249.299.199.209.010.11%119,778
Oct 24, 20249.239.239.159.199.00-114,840
Oct 23, 20249.289.289.159.199.00-1.61%98,541
Oct 22, 20249.359.399.309.349.08-0.11%211,537
Oct 21, 20249.349.359.299.359.090.43%108,275
Oct 18, 20249.339.359.289.319.050.11%105,900
Oct 17, 20249.369.409.299.309.04-0.53%100,185
Oct 16, 20249.379.419.309.359.09-0.43%93,259
Oct 15, 20249.499.499.319.399.13-0.74%132,393
Oct 14, 20249.449.469.359.469.200.42%113,693
Oct 11, 20249.449.459.349.429.16-0.11%172,157
Oct 10, 20249.519.549.389.439.17-0.84%162,676
Oct 9, 20249.359.609.359.519.252.26%254,918
Oct 8, 20249.349.439.249.309.040.87%312,503
Oct 7, 20249.349.389.159.228.96-0.86%148,166
Oct 4, 20249.289.319.249.309.041.09%124,443
Oct 3, 20249.209.239.169.208.95-0.11%104,037
Oct 2, 20249.169.239.159.218.950.44%88,556
Oct 1, 20249.179.189.089.178.92-0.43%108,287
Sep 30, 20249.179.219.109.218.950.77%183,100
Sep 27, 20249.179.199.099.148.890.22%104,668
Sep 26, 20249.169.179.119.128.87-0.22%67,578
Sep 25, 20249.159.159.109.148.890.22%65,863
Sep 24, 20249.199.199.099.128.87-0.44%152,238
Sep 23, 20249.139.179.129.168.910.33%92,281
Sep 20, 20249.149.189.069.138.88-0.65%75,620
Sep 19, 20249.259.259.149.198.870.55%184,717
Sep 18, 20249.159.179.089.148.82-130,784
Sep 17, 20249.229.249.109.148.820.22%137,162
Sep 16, 20249.119.149.069.128.800.22%77,541
Sep 13, 20249.069.119.069.108.790.44%122,909
Sep 12, 20249.079.078.959.068.750.11%156,129
Sep 11, 20249.009.058.959.058.740.78%114,667
Sep 10, 20248.968.988.908.988.670.79%69,888
Sep 9, 20248.958.998.868.918.600.11%161,955
Sep 6, 20249.009.008.888.908.59-0.78%81,207
Sep 5, 20248.979.018.928.978.660.22%89,450
Sep 4, 20248.989.048.928.958.64-0.22%158,141
Sep 3, 20249.069.068.958.978.66-0.99%78,984
Aug 30, 20249.049.118.989.068.751.12%171,678
Aug 29, 20248.969.028.908.968.650.56%90,286
Aug 28, 20248.989.038.888.918.60-0.89%88,477
Aug 27, 20249.069.088.958.998.68-0.77%106,492
Aug 26, 20249.149.159.049.068.75-0.33%203,799