Skip to main content
logo
Eaton Vance Risk-Managed Diversified Equity Income Fund (ETJ)
NYSE: ETJ · Real-Time Price · USD
8.09
-0.06 (-0.74%)
At close: Apr 7, 2026, 4:00 PM EDT
8.09
0.00 (0.00%)
After-hours: Apr 7, 2026, 4:10 PM EDT

ETJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 20268.098.158.018.098.09-0.74%135,173
Apr 6, 20268.088.178.088.158.150.87%138,658
Apr 2, 20268.068.158.008.088.08-1.10%162,433
Apr 1, 20268.178.268.068.178.17-303,416
Mar 31, 20267.968.177.968.178.173.29%218,255
Mar 30, 20267.938.017.887.917.910.38%177,514
Mar 27, 20268.008.007.887.887.88-1.50%232,274
Mar 26, 20268.108.168.008.008.00-2.32%224,127
Mar 25, 20268.228.248.178.198.190.24%120,677
Mar 24, 20268.158.238.108.178.170.12%228,770
Mar 23, 20268.188.358.138.168.160.87%357,236
Mar 20, 20268.218.248.058.098.09-1.58%212,171
Mar 19, 20268.268.298.218.228.22-1.08%175,910
Mar 18, 20268.438.448.288.318.31-1.31%135,136
Mar 17, 20268.468.478.418.428.42-90,578
Mar 16, 20268.408.458.388.428.42-113,115
Mar 13, 20268.458.538.408.428.350.12%132,941
Mar 12, 20268.518.548.418.418.34-1.87%126,678
Mar 11, 20268.608.608.488.578.50-119,157
Mar 10, 20268.528.608.488.578.500.59%221,432
Mar 9, 20268.548.608.438.528.45-1.05%244,181
Mar 6, 20268.668.668.598.618.54-1.15%238,934
Mar 5, 20268.758.778.658.718.64-0.34%219,191
Mar 4, 20268.698.808.698.748.670.34%224,852
Mar 3, 20268.688.748.568.718.64-0.68%237,987
Mar 2, 20268.708.778.688.778.70-160,824
Feb 27, 20268.748.778.698.778.70-219,281
Feb 26, 20268.808.808.708.778.70-0.23%156,130
Feb 25, 20268.798.828.758.798.720.34%113,363
Feb 24, 20268.688.768.688.768.691.15%116,001
Feb 23, 20268.728.748.658.668.59-0.92%81,614
Feb 20, 20268.708.768.708.748.670.46%125,837
Feb 19, 20268.728.728.678.708.63-0.57%92,904
Feb 18, 20268.708.758.678.758.680.92%121,868
Feb 17, 20268.658.708.608.678.60-0.46%209,340
Feb 13, 20268.708.758.688.718.58-140,246
Feb 12, 20268.848.848.708.718.58-1.36%194,484
Feb 11, 20268.868.868.798.838.700.11%131,666
Feb 10, 20268.868.868.808.828.69-0.34%111,648
Feb 9, 20268.858.858.808.858.720.23%171,796
Feb 6, 20268.788.838.758.838.701.26%246,310
Feb 5, 20268.778.798.708.728.59-0.57%149,608
Feb 4, 20268.828.828.738.778.64-0.57%160,139
Feb 3, 20268.938.938.818.828.69-1.23%225,211
Feb 2, 20268.858.958.858.938.790.34%221,254
Jan 30, 20268.888.908.818.908.770.45%192,476
Jan 29, 20268.888.888.788.868.73-0.11%155,998
Jan 28, 20268.938.948.858.878.74-0.34%123,046
Jan 27, 20268.888.918.858.908.770.68%113,133
Jan 26, 20268.818.918.798.848.710.57%244,540