Eaton Vance Risk-Managed Diversified Equity Income Fund (ETJ)
NYSE: ETJ · Real-Time Price · USD
8.34
-0.09 (-1.07%)
Jun 5, 2026, 4:00 PM EDT - Market closed
ETJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.42 | 8.45 | 8.32 | 8.34 | 8.34 | -1.07% | 105,558 |
| Jun 4, 2026 | 8.47 | 8.53 | 8.41 | 8.43 | 8.43 | -0.59% | 108,500 |
| Jun 3, 2026 | 8.52 | 8.52 | 8.45 | 8.48 | 8.48 | -0.24% | 104,117 |
| Jun 2, 2026 | 8.51 | 8.55 | 8.48 | 8.50 | 8.50 | - | 161,950 |
| Jun 1, 2026 | 8.54 | 8.54 | 8.47 | 8.50 | 8.50 | -0.35% | 169,050 |
| May 29, 2026 | 8.55 | 8.57 | 8.51 | 8.53 | 8.53 | 0.12% | 193,528 |
| May 28, 2026 | 8.45 | 8.55 | 8.44 | 8.52 | 8.52 | 0.83% | 209,384 |
| May 27, 2026 | 8.41 | 8.45 | 8.40 | 8.45 | 8.45 | 0.60% | 86,623 |
| May 26, 2026 | 8.43 | 8.46 | 8.40 | 8.40 | 8.40 | -0.24% | 151,435 |
| May 22, 2026 | 8.47 | 8.47 | 8.40 | 8.42 | 8.42 | - | 93,206 |
| May 21, 2026 | 8.39 | 8.42 | 8.34 | 8.42 | 8.42 | 0.24% | 109,169 |
| May 20, 2026 | 8.33 | 8.40 | 8.29 | 8.40 | 8.40 | 1.45% | 110,208 |
| May 19, 2026 | 8.21 | 8.30 | 8.21 | 8.28 | 8.28 | 0.24% | 112,880 |
| May 18, 2026 | 8.32 | 8.39 | 8.22 | 8.26 | 8.26 | -0.12% | 147,241 |
| May 15, 2026 | 8.39 | 8.39 | 8.27 | 8.27 | 8.27 | -1.61% | 100,250 |
| May 14, 2026 | 8.49 | 8.50 | 8.43 | 8.47 | 8.40 | -0.12% | 114,248 |
| May 13, 2026 | 8.43 | 8.49 | 8.38 | 8.48 | 8.41 | 1.07% | 86,057 |
| May 12, 2026 | 8.45 | 8.45 | 8.35 | 8.39 | 8.33 | -0.71% | 91,521 |
| May 11, 2026 | 8.47 | 8.50 | 8.44 | 8.45 | 8.39 | -0.47% | 114,474 |
| May 8, 2026 | 8.51 | 8.51 | 8.47 | 8.49 | 8.42 | - | 79,497 |
| May 7, 2026 | 8.53 | 8.53 | 8.42 | 8.49 | 8.42 | -0.24% | 192,558 |
| May 6, 2026 | 8.55 | 8.55 | 8.48 | 8.51 | 8.44 | 0.12% | 161,351 |
| May 5, 2026 | 8.53 | 8.53 | 8.48 | 8.50 | 8.43 | -0.12% | 88,841 |
| May 4, 2026 | 8.53 | 8.53 | 8.46 | 8.51 | 8.44 | -0.23% | 152,957 |
| May 1, 2026 | 8.54 | 8.57 | 8.50 | 8.53 | 8.46 | 0.12% | 151,533 |
| Apr 30, 2026 | 8.50 | 8.56 | 8.45 | 8.52 | 8.45 | 0.95% | 227,435 |
| Apr 29, 2026 | 8.38 | 8.44 | 8.36 | 8.44 | 8.38 | 1.08% | 121,698 |
| Apr 28, 2026 | 8.39 | 8.41 | 8.35 | 8.35 | 8.29 | -1.18% | 87,282 |
| Apr 27, 2026 | 8.42 | 8.45 | 8.39 | 8.45 | 8.39 | 0.72% | 115,966 |
| Apr 24, 2026 | 8.39 | 8.42 | 8.31 | 8.39 | 8.33 | 0.48% | 134,683 |
| Apr 23, 2026 | 8.42 | 8.45 | 8.30 | 8.35 | 8.29 | -0.60% | 147,828 |
| Apr 22, 2026 | 8.41 | 8.48 | 8.37 | 8.40 | 8.34 | 0.36% | 192,659 |
| Apr 21, 2026 | 8.40 | 8.47 | 8.36 | 8.37 | 8.31 | -0.12% | 101,094 |
| Apr 20, 2026 | 8.45 | 8.48 | 8.38 | 8.38 | 8.32 | -1.30% | 194,849 |
| Apr 17, 2026 | 8.52 | 8.56 | 8.47 | 8.49 | 8.42 | - | 126,672 |
| Apr 16, 2026 | 8.50 | 8.50 | 8.43 | 8.49 | 8.42 | -0.12% | 105,824 |
| Apr 15, 2026 | 8.50 | 8.56 | 8.45 | 8.50 | 8.43 | -0.17% | 131,121 |
| Apr 14, 2026 | 8.50 | 8.58 | 8.47 | 8.58 | 8.45 | 1.66% | 169,092 |
| Apr 13, 2026 | 8.32 | 8.45 | 8.31 | 8.44 | 8.31 | 1.20% | 223,796 |
| Apr 10, 2026 | 8.35 | 8.38 | 8.30 | 8.34 | 8.21 | 0.24% | 235,581 |
| Apr 9, 2026 | 8.26 | 8.32 | 8.21 | 8.32 | 8.19 | 0.97% | 174,679 |
| Apr 8, 2026 | 8.25 | 8.30 | 8.20 | 8.24 | 8.11 | 1.85% | 257,873 |
| Apr 7, 2026 | 8.09 | 8.15 | 8.01 | 8.09 | 7.97 | -0.74% | 135,173 |
| Apr 6, 2026 | 8.08 | 8.17 | 8.08 | 8.15 | 8.03 | 0.87% | 138,658 |
| Apr 2, 2026 | 8.06 | 8.15 | 8.00 | 8.08 | 7.96 | -1.10% | 162,433 |
| Apr 1, 2026 | 8.17 | 8.26 | 8.06 | 8.17 | 8.05 | - | 303,416 |
| Mar 31, 2026 | 7.96 | 8.17 | 7.96 | 8.17 | 8.05 | 3.29% | 218,255 |
| Mar 30, 2026 | 7.93 | 8.01 | 7.88 | 7.91 | 7.79 | 0.38% | 177,515 |
| Mar 27, 2026 | 8.00 | 8.00 | 7.88 | 7.88 | 7.76 | -1.50% | 232,274 |
| Mar 26, 2026 | 8.10 | 8.16 | 8.00 | 8.00 | 7.88 | -2.32% | 224,127 |