Eaton Vance Risk-Managed Diversified Equity Income Fund (ETJ)
NYSE: ETJ · Real-Time Price · USD
8.50
+0.05 (0.59%)
Aug 6, 2026, 4:00 PM EDT - Market closed
ETJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 8.45 | 8.50 | 8.42 | 8.50 | 8.50 | 0.59% | 72,151 |
| Aug 5, 2026 | 8.54 | 8.54 | 8.43 | 8.45 | 8.45 | -0.71% | 99,164 |
| Aug 4, 2026 | 8.49 | 8.53 | 8.48 | 8.51 | 8.51 | 0.24% | 126,977 |
| Aug 3, 2026 | 8.47 | 8.50 | 8.44 | 8.49 | 8.49 | 0.71% | 96,288 |
| Jul 31, 2026 | 8.44 | 8.45 | 8.36 | 8.43 | 8.43 | 0.72% | 168,730 |
| Jul 30, 2026 | 8.31 | 8.40 | 8.27 | 8.37 | 8.37 | 1.33% | 151,754 |
| Jul 29, 2026 | 8.36 | 8.36 | 8.24 | 8.26 | 8.26 | -1.20% | 76,899 |
| Jul 28, 2026 | 8.37 | 8.39 | 8.30 | 8.36 | 8.36 | -0.12% | 173,544 |
| Jul 27, 2026 | 8.44 | 8.44 | 8.32 | 8.37 | 8.37 | 0.12% | 85,420 |
| Jul 24, 2026 | 8.39 | 8.43 | 8.34 | 8.36 | 8.36 | -0.36% | 100,258 |
| Jul 23, 2026 | 8.39 | 8.49 | 8.36 | 8.39 | 8.39 | -0.94% | 94,504 |
| Jul 22, 2026 | 8.44 | 8.49 | 8.43 | 8.47 | 8.47 | 0.36% | 121,894 |
| Jul 21, 2026 | 8.45 | 8.46 | 8.38 | 8.44 | 8.44 | 0.60% | 103,218 |
| Jul 20, 2026 | 8.36 | 8.43 | 8.36 | 8.39 | 8.39 | 0.60% | 123,402 |
| Jul 17, 2026 | 8.42 | 8.42 | 8.34 | 8.34 | 8.34 | -1.65% | 104,550 |
| Jul 16, 2026 | 8.45 | 8.49 | 8.40 | 8.48 | 8.48 | 0.36% | 141,548 |
| Jul 15, 2026 | 8.47 | 8.49 | 8.44 | 8.45 | 8.45 | 0.18% | 87,926 |
| Jul 14, 2026 | 8.50 | 8.50 | 8.44 | 8.50 | 8.43 | 0.35% | 80,920 |
| Jul 13, 2026 | 8.50 | 8.50 | 8.45 | 8.47 | 8.41 | -0.35% | 95,353 |
| Jul 10, 2026 | 8.50 | 8.51 | 8.47 | 8.50 | 8.43 | 0.35% | 142,296 |
| Jul 9, 2026 | 8.41 | 8.48 | 8.40 | 8.47 | 8.41 | 0.95% | 159,796 |
| Jul 8, 2026 | 8.40 | 8.41 | 8.35 | 8.39 | 8.33 | -0.47% | 117,821 |
| Jul 7, 2026 | 8.40 | 8.43 | 8.36 | 8.43 | 8.37 | 0.36% | 202,465 |
| Jul 6, 2026 | 8.39 | 8.42 | 8.37 | 8.40 | 8.34 | 0.36% | 89,477 |
| Jul 2, 2026 | 8.39 | 8.40 | 8.32 | 8.37 | 8.31 | -0.12% | 76,558 |
| Jul 1, 2026 | 8.29 | 8.39 | 8.28 | 8.38 | 8.32 | 1.33% | 124,940 |
| Jun 30, 2026 | 8.29 | 8.34 | 8.27 | 8.27 | 8.21 | 0.24% | 265,932 |
| Jun 29, 2026 | 8.18 | 8.27 | 8.17 | 8.25 | 8.19 | 1.23% | 172,019 |
| Jun 26, 2026 | 8.05 | 8.18 | 8.05 | 8.15 | 8.09 | 0.87% | 102,746 |
| Jun 25, 2026 | 8.20 | 8.21 | 8.08 | 8.08 | 8.02 | -0.62% | 210,981 |
| Jun 24, 2026 | 8.21 | 8.25 | 8.11 | 8.13 | 8.07 | -1.09% | 193,626 |
| Jun 23, 2026 | 8.18 | 8.28 | 8.18 | 8.22 | 8.16 | - | 86,490 |
| Jun 22, 2026 | 8.31 | 8.32 | 8.20 | 8.22 | 8.16 | -0.60% | 105,214 |
| Jun 18, 2026 | 8.30 | 8.39 | 8.25 | 8.27 | 8.21 | 0.36% | 149,317 |
| Jun 17, 2026 | 8.33 | 8.38 | 8.24 | 8.24 | 8.18 | -1.44% | 144,810 |
| Jun 16, 2026 | 8.41 | 8.41 | 8.34 | 8.36 | 8.30 | -0.36% | 82,567 |
| Jun 15, 2026 | 8.41 | 8.41 | 8.31 | 8.39 | 8.33 | 1.02% | 126,022 |
| Jun 12, 2026 | 8.35 | 8.40 | 8.33 | 8.37 | 8.24 | 0.72% | 118,717 |
| Jun 11, 2026 | 8.30 | 8.34 | 8.22 | 8.31 | 8.18 | 0.36% | 129,086 |
| Jun 10, 2026 | 8.31 | 8.37 | 8.25 | 8.28 | 8.15 | -0.36% | 107,322 |
| Jun 9, 2026 | 8.39 | 8.46 | 8.23 | 8.31 | 8.18 | -0.48% | 123,729 |
| Jun 8, 2026 | 8.36 | 8.39 | 8.31 | 8.35 | 8.22 | 0.12% | 96,593 |
| Jun 5, 2026 | 8.42 | 8.45 | 8.32 | 8.34 | 8.21 | -1.07% | 105,558 |
| Jun 4, 2026 | 8.47 | 8.53 | 8.41 | 8.43 | 8.30 | -0.59% | 108,500 |
| Jun 3, 2026 | 8.52 | 8.52 | 8.45 | 8.48 | 8.35 | -0.24% | 104,117 |
| Jun 2, 2026 | 8.51 | 8.55 | 8.48 | 8.50 | 8.37 | - | 161,950 |
| Jun 1, 2026 | 8.54 | 8.54 | 8.47 | 8.50 | 8.37 | -0.35% | 169,051 |
| May 29, 2026 | 8.55 | 8.57 | 8.51 | 8.53 | 8.40 | 0.12% | 193,528 |
| May 28, 2026 | 8.45 | 8.55 | 8.44 | 8.52 | 8.39 | 0.83% | 209,384 |
| May 27, 2026 | 8.41 | 8.45 | 8.40 | 8.45 | 8.32 | 0.60% | 86,623 |