Eaton Vance Risk-Managed Diversified Equity Income Fund (ETJ)
NYSE: ETJ · Real-Time Price · USD
8.17
+0.03 (0.37%)
Oct 6, 2026, 1:48 PM EDT - Market open
ETJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 8.17 | 8.18 | 8.10 | 8.17 | 8.17 | 0.37% | 170,916 |
| Oct 5, 2026 | 8.10 | 8.17 | 8.05 | 8.14 | 8.14 | 0.12% | 373,206 |
| Oct 2, 2026 | 8.14 | 8.19 | 8.12 | 8.13 | 8.13 | - | 171,712 |
| Oct 1, 2026 | 8.16 | 8.16 | 8.06 | 8.13 | 8.13 | -0.49% | 221,372 |
| Sep 30, 2026 | 8.25 | 8.27 | 8.12 | 8.17 | 8.17 | -0.24% | 298,699 |
| Sep 29, 2026 | 8.20 | 8.20 | 8.11 | 8.19 | 8.19 | 0.12% | 171,210 |
| Sep 28, 2026 | 8.21 | 8.25 | 8.16 | 8.18 | 8.18 | -1.21% | 170,952 |
| Sep 25, 2026 | 8.25 | 8.34 | 8.18 | 8.28 | 8.28 | 0.49% | 188,075 |
| Sep 24, 2026 | 8.27 | 8.29 | 8.19 | 8.24 | 8.24 | -0.48% | 57,554 |
| Sep 23, 2026 | 8.34 | 8.34 | 8.21 | 8.28 | 8.28 | -1.08% | 60,829 |
| Sep 22, 2026 | 8.35 | 8.38 | 8.30 | 8.37 | 8.37 | 0.60% | 142,223 |
| Sep 21, 2026 | 8.26 | 8.35 | 8.25 | 8.32 | 8.32 | 0.36% | 116,654 |
| Sep 18, 2026 | 8.22 | 8.30 | 8.18 | 8.29 | 8.29 | 1.34% | 85,430 |
| Sep 17, 2026 | 8.20 | 8.23 | 8.12 | 8.18 | 8.18 | 0.74% | 126,630 |
| Sep 16, 2026 | 8.18 | 8.24 | 8.10 | 8.12 | 8.12 | -0.61% | 128,596 |
| Sep 15, 2026 | 8.27 | 8.27 | 8.16 | 8.17 | 8.17 | -1.03% | 100,596 |
| Sep 14, 2026 | 8.28 | 8.33 | 8.24 | 8.32 | 8.25 | - | 241,851 |
| Sep 11, 2026 | 8.36 | 8.38 | 8.26 | 8.32 | 8.25 | 0.48% | 116,491 |
| Sep 10, 2026 | 8.33 | 8.40 | 8.27 | 8.28 | 8.22 | -0.84% | 151,860 |
| Sep 9, 2026 | 8.42 | 8.42 | 8.33 | 8.35 | 8.28 | -0.95% | 159,119 |
| Sep 8, 2026 | 8.40 | 8.45 | 8.35 | 8.43 | 8.36 | 0.24% | 116,163 |
| Sep 4, 2026 | 8.43 | 8.50 | 8.40 | 8.41 | 8.34 | -0.24% | 83,513 |
| Sep 3, 2026 | 8.42 | 8.48 | 8.39 | 8.43 | 8.36 | 0.12% | 91,082 |
| Sep 2, 2026 | 8.39 | 8.43 | 8.36 | 8.42 | 8.35 | 0.72% | 90,991 |
| Sep 1, 2026 | 8.47 | 8.47 | 8.36 | 8.36 | 8.29 | -1.65% | 122,247 |
| Aug 31, 2026 | 8.52 | 8.52 | 8.47 | 8.50 | 8.43 | -0.12% | 126,959 |
| Aug 28, 2026 | 8.51 | 8.53 | 8.48 | 8.51 | 8.44 | 0.47% | 130,819 |
| Aug 27, 2026 | 8.46 | 8.47 | 8.44 | 8.47 | 8.40 | 0.36% | 59,872 |
| Aug 26, 2026 | 8.44 | 8.44 | 8.39 | 8.44 | 8.37 | - | 71,213 |
| Aug 25, 2026 | 8.44 | 8.45 | 8.41 | 8.44 | 8.37 | 0.48% | 117,897 |
| Aug 24, 2026 | 8.38 | 8.41 | 8.35 | 8.40 | 8.33 | -0.12% | 84,286 |
| Aug 21, 2026 | 8.37 | 8.42 | 8.35 | 8.41 | 8.34 | 0.36% | 77,048 |
| Aug 20, 2026 | 8.43 | 8.45 | 8.36 | 8.38 | 8.31 | -0.83% | 106,655 |
| Aug 19, 2026 | 8.47 | 8.47 | 8.43 | 8.45 | 8.38 | 0.12% | 61,142 |
| Aug 18, 2026 | 8.47 | 8.50 | 8.44 | 8.44 | 8.37 | -0.35% | 109,387 |
| Aug 17, 2026 | 8.46 | 8.49 | 8.44 | 8.47 | 8.40 | 0.24% | 94,318 |
| Aug 14, 2026 | 8.48 | 8.48 | 8.43 | 8.45 | 8.38 | -0.06% | 115,669 |
| Aug 13, 2026 | 8.51 | 8.56 | 8.51 | 8.52 | 8.39 | 0.12% | 144,624 |
| Aug 12, 2026 | 8.55 | 8.59 | 8.51 | 8.51 | 8.38 | -0.35% | 178,089 |
| Aug 11, 2026 | 8.54 | 8.54 | 8.48 | 8.54 | 8.41 | 0.23% | 103,858 |
| Aug 10, 2026 | 8.51 | 8.54 | 8.45 | 8.52 | 8.39 | -0.23% | 102,185 |
| Aug 7, 2026 | 8.49 | 8.54 | 8.44 | 8.54 | 8.41 | 0.47% | 137,860 |
| Aug 6, 2026 | 8.45 | 8.50 | 8.42 | 8.50 | 8.37 | 0.59% | 72,151 |
| Aug 5, 2026 | 8.54 | 8.54 | 8.43 | 8.45 | 8.32 | -0.71% | 99,164 |
| Aug 4, 2026 | 8.49 | 8.53 | 8.48 | 8.51 | 8.38 | 0.24% | 126,986 |
| Aug 3, 2026 | 8.47 | 8.50 | 8.44 | 8.49 | 8.36 | 0.71% | 96,290 |
| Jul 31, 2026 | 8.44 | 8.45 | 8.36 | 8.43 | 8.30 | 0.72% | 168,730 |
| Jul 30, 2026 | 8.31 | 8.40 | 8.27 | 8.37 | 8.24 | 1.33% | 151,754 |
| Jul 29, 2026 | 8.36 | 8.36 | 8.24 | 8.26 | 8.13 | -1.20% | 76,899 |
| Jul 28, 2026 | 8.37 | 8.39 | 8.30 | 8.36 | 8.23 | -0.12% | 173,544 |