Skip to main content
logo
Eaton Vance Risk-Managed Diversified Equity Income Fund (ETJ)
NYSE: ETJ · Real-Time Price · USD
7.93
+0.02 (0.25%)
At close: Oct 26, 2026, 4:00 PM EDT
7.93
0.00 (0.00%)
After-hours: Oct 26, 2026, 7:00 PM EDT

ETJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 20267.927.967.927.937.930.25%116,723
Oct 23, 20267.917.967.887.917.91-0.38%186,938
Oct 22, 20268.038.037.927.947.94-1.49%130,876
Oct 21, 20268.058.108.018.068.060.50%135,484
Oct 20, 20267.998.067.958.028.020.63%144,967
Oct 19, 20267.998.047.967.977.97-139,785
Oct 16, 20268.018.097.947.977.97-0.38%160,284
Oct 15, 20267.988.057.938.008.00-0.06%201,044
Oct 14, 20268.158.218.078.078.00-1.34%129,181
Oct 13, 20268.198.248.168.188.11-0.49%222,549
Oct 12, 20268.258.258.188.228.15-0.24%141,766
Oct 9, 20268.138.258.118.248.171.35%255,540
Oct 8, 20268.138.218.098.138.060.12%272,998
Oct 7, 20268.128.158.058.128.05-0.73%282,391
Oct 6, 20268.178.188.108.188.110.49%230,597
Oct 5, 20268.108.178.058.148.070.12%373,208
Oct 2, 20268.148.198.128.138.06-171,714
Oct 1, 20268.168.168.068.138.06-0.49%221,373
Sep 30, 20268.258.278.128.178.10-0.24%298,702
Sep 29, 20268.208.208.118.198.120.12%174,213
Sep 28, 20268.218.258.168.188.11-1.21%171,020
Sep 25, 20268.258.348.188.288.210.49%188,076
Sep 24, 20268.278.298.198.248.17-0.48%57,557
Sep 23, 20268.348.348.218.288.21-1.08%60,832
Sep 22, 20268.358.388.308.378.300.60%142,226
Sep 21, 20268.268.358.258.328.250.36%116,658
Sep 18, 20268.228.308.188.298.221.34%85,432
Sep 17, 20268.208.238.128.188.110.74%126,631
Sep 16, 20268.188.248.108.128.05-0.61%128,598
Sep 15, 20268.278.278.168.178.10-1.03%100,597
Sep 14, 20268.288.338.248.328.19-241,852
Sep 11, 20268.368.388.268.328.190.48%116,491
Sep 10, 20268.338.408.278.288.15-0.84%151,860
Sep 9, 20268.428.428.338.358.22-0.95%159,119
Sep 8, 20268.408.458.358.438.300.24%116,163
Sep 4, 20268.438.508.408.418.28-0.24%83,513
Sep 3, 20268.428.488.398.438.300.12%91,082
Sep 2, 20268.398.438.368.428.290.72%90,991
Sep 1, 20268.478.478.368.368.23-1.65%122,247
Aug 31, 20268.528.528.478.508.37-0.12%126,959
Aug 28, 20268.518.538.488.518.380.47%130,819
Aug 27, 20268.468.478.448.478.340.36%59,872
Aug 26, 20268.448.448.398.448.31-71,213
Aug 25, 20268.448.458.418.448.310.48%117,897
Aug 24, 20268.388.418.358.408.27-0.12%84,286
Aug 21, 20268.378.428.358.418.280.36%77,048
Aug 20, 20268.438.458.368.388.25-0.83%106,655
Aug 19, 20268.478.478.438.458.320.12%61,142
Aug 18, 20268.478.508.448.448.31-0.35%109,387
Aug 17, 20268.468.498.448.478.340.24%94,318