Eaton Vance Risk-Managed Diversified Equity Income Fund (ETJ)
NYSE: ETJ · Real-Time Price · USD
8.45
+0.06 (0.72%)
At close: Apr 27, 2026, 4:00 PM EDT
8.45
0.00 (0.00%)
After-hours: Apr 27, 2026, 7:00 PM EDT
ETJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 8.42 | 8.45 | 8.39 | 8.45 | 8.45 | 0.72% | 115,966 |
| Apr 24, 2026 | 8.39 | 8.42 | 8.31 | 8.39 | 8.39 | 0.48% | 134,683 |
| Apr 23, 2026 | 8.42 | 8.45 | 8.30 | 8.35 | 8.35 | -0.60% | 147,828 |
| Apr 22, 2026 | 8.41 | 8.48 | 8.37 | 8.40 | 8.40 | 0.36% | 192,659 |
| Apr 21, 2026 | 8.40 | 8.47 | 8.36 | 8.37 | 8.37 | -0.12% | 101,094 |
| Apr 20, 2026 | 8.45 | 8.48 | 8.38 | 8.38 | 8.38 | -1.30% | 194,849 |
| Apr 17, 2026 | 8.52 | 8.56 | 8.47 | 8.49 | 8.49 | - | 126,672 |
| Apr 16, 2026 | 8.50 | 8.50 | 8.43 | 8.49 | 8.49 | -0.12% | 105,824 |
| Apr 15, 2026 | 8.50 | 8.56 | 8.45 | 8.50 | 8.50 | -0.93% | 131,121 |
| Apr 14, 2026 | 8.50 | 8.58 | 8.47 | 8.58 | 8.51 | 1.66% | 167,091 |
| Apr 13, 2026 | 8.32 | 8.45 | 8.31 | 8.44 | 8.38 | 1.20% | 223,796 |
| Apr 10, 2026 | 8.35 | 8.38 | 8.30 | 8.34 | 8.28 | 0.24% | 235,581 |
| Apr 9, 2026 | 8.26 | 8.32 | 8.21 | 8.32 | 8.26 | 0.97% | 174,679 |
| Apr 8, 2026 | 8.25 | 8.30 | 8.20 | 8.24 | 8.18 | 1.85% | 257,873 |
| Apr 7, 2026 | 8.09 | 8.15 | 8.01 | 8.09 | 8.03 | -0.74% | 135,173 |
| Apr 6, 2026 | 8.08 | 8.17 | 8.08 | 8.15 | 8.09 | 0.87% | 138,658 |
| Apr 2, 2026 | 8.06 | 8.15 | 8.00 | 8.08 | 8.02 | -1.10% | 162,433 |
| Apr 1, 2026 | 8.17 | 8.26 | 8.06 | 8.17 | 8.11 | - | 303,416 |
| Mar 31, 2026 | 7.96 | 8.17 | 7.96 | 8.17 | 8.11 | 3.29% | 218,255 |
| Mar 30, 2026 | 7.93 | 8.01 | 7.88 | 7.91 | 7.85 | 0.38% | 177,515 |
| Mar 27, 2026 | 8.00 | 8.00 | 7.88 | 7.88 | 7.82 | -1.50% | 232,274 |
| Mar 26, 2026 | 8.10 | 8.16 | 8.00 | 8.00 | 7.94 | -2.32% | 224,127 |
| Mar 25, 2026 | 8.22 | 8.24 | 8.17 | 8.19 | 8.13 | 0.24% | 120,677 |
| Mar 24, 2026 | 8.15 | 8.23 | 8.10 | 8.17 | 8.11 | 0.12% | 228,770 |
| Mar 23, 2026 | 8.18 | 8.35 | 8.13 | 8.16 | 8.10 | 0.87% | 357,236 |
| Mar 20, 2026 | 8.21 | 8.24 | 8.05 | 8.09 | 8.03 | -1.58% | 212,171 |
| Mar 19, 2026 | 8.26 | 8.29 | 8.21 | 8.22 | 8.16 | -1.08% | 175,910 |
| Mar 18, 2026 | 8.43 | 8.44 | 8.28 | 8.31 | 8.25 | -1.31% | 135,136 |
| Mar 17, 2026 | 8.46 | 8.47 | 8.41 | 8.42 | 8.36 | - | 90,578 |
| Mar 16, 2026 | 8.40 | 8.45 | 8.38 | 8.42 | 8.36 | - | 113,115 |
| Mar 13, 2026 | 8.45 | 8.53 | 8.40 | 8.42 | 8.29 | 0.12% | 132,941 |
| Mar 12, 2026 | 8.51 | 8.54 | 8.41 | 8.41 | 8.28 | -1.87% | 126,678 |
| Mar 11, 2026 | 8.60 | 8.60 | 8.48 | 8.57 | 8.44 | - | 119,157 |
| Mar 10, 2026 | 8.52 | 8.60 | 8.48 | 8.57 | 8.44 | 0.59% | 221,432 |
| Mar 9, 2026 | 8.54 | 8.60 | 8.43 | 8.52 | 8.39 | -1.05% | 244,181 |
| Mar 6, 2026 | 8.66 | 8.66 | 8.59 | 8.61 | 8.48 | -1.15% | 238,934 |
| Mar 5, 2026 | 8.75 | 8.77 | 8.65 | 8.71 | 8.58 | -0.34% | 219,191 |
| Mar 4, 2026 | 8.69 | 8.80 | 8.69 | 8.74 | 8.61 | 0.34% | 224,852 |
| Mar 3, 2026 | 8.68 | 8.74 | 8.56 | 8.71 | 8.58 | -0.68% | 237,987 |
| Mar 2, 2026 | 8.70 | 8.77 | 8.68 | 8.77 | 8.64 | - | 160,824 |
| Feb 27, 2026 | 8.74 | 8.77 | 8.69 | 8.77 | 8.64 | - | 219,281 |
| Feb 26, 2026 | 8.80 | 8.80 | 8.70 | 8.77 | 8.64 | -0.23% | 156,130 |
| Feb 25, 2026 | 8.79 | 8.82 | 8.75 | 8.79 | 8.66 | 0.34% | 113,363 |
| Feb 24, 2026 | 8.68 | 8.76 | 8.68 | 8.76 | 8.63 | 1.15% | 116,001 |
| Feb 23, 2026 | 8.72 | 8.74 | 8.65 | 8.66 | 8.53 | -0.92% | 81,614 |
| Feb 20, 2026 | 8.70 | 8.76 | 8.70 | 8.74 | 8.61 | 0.46% | 125,837 |
| Feb 19, 2026 | 8.72 | 8.72 | 8.67 | 8.70 | 8.57 | -0.57% | 92,904 |
| Feb 18, 2026 | 8.70 | 8.75 | 8.67 | 8.75 | 8.62 | 0.92% | 121,868 |
| Feb 17, 2026 | 8.65 | 8.70 | 8.60 | 8.67 | 8.54 | -0.46% | 209,340 |
| Feb 13, 2026 | 8.70 | 8.75 | 8.68 | 8.71 | 8.51 | - | 140,246 |