Skip to main content
Eaton Vance Risk-Managed Diversified Equity Income Fund (ETJ)
NYSE: ETJ · Real-Time Price · USD
8.84
+0.01 (0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed

ETJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.848.898.848.848.840.11%77,803
Dec 4, 20258.858.868.828.838.830.11%76,688
Dec 3, 20258.858.868.808.828.82-0.34%118,157
Dec 2, 20258.838.858.778.858.851.03%109,148
Dec 1, 20258.798.878.768.768.76-1.13%105,775
Nov 28, 20258.898.908.848.868.860.23%116,338
Nov 26, 20258.818.878.788.848.840.80%94,050
Nov 25, 20258.728.788.688.778.770.80%129,687
Nov 24, 20258.668.718.638.708.701.40%142,760
Nov 21, 20258.538.668.538.588.580.70%161,433
Nov 20, 20258.738.788.518.528.52-1.39%212,001
Nov 19, 20258.628.678.568.648.640.70%207,791
Nov 18, 20258.668.708.528.588.58-0.92%228,161
Nov 17, 20258.768.808.648.668.66-1.14%187,339
Nov 14, 20258.708.788.678.768.76-0.45%206,738
Nov 13, 20258.908.928.788.808.73-1.35%227,755
Nov 12, 20258.988.988.878.928.85-0.34%183,489
Nov 11, 20258.928.958.908.958.880.56%63,775
Nov 10, 20258.848.908.808.908.831.37%129,987
Nov 7, 20258.818.818.738.788.72-0.79%169,901
Nov 6, 20258.938.938.838.858.78-0.67%139,954
Nov 5, 20258.908.958.888.918.840.11%99,535
Nov 4, 20258.898.928.888.908.83-0.56%122,167
Nov 3, 20258.978.978.938.958.88-82,295
Oct 31, 20258.948.978.908.958.880.79%155,716
Oct 30, 20258.878.968.858.888.81-0.34%78,447
Oct 29, 20258.928.958.878.918.84-0.22%106,122
Oct 28, 20258.988.988.918.938.86-0.33%97,559
Oct 27, 20258.979.008.928.968.890.56%83,235
Oct 24, 20258.908.978.878.918.840.68%71,420
Oct 23, 20258.868.878.838.858.78-0.11%55,801
Oct 22, 20258.918.918.798.868.79-0.34%136,321
Oct 21, 20258.868.908.828.898.820.34%106,250
Oct 20, 20258.898.948.818.868.79-146,530
Oct 17, 20258.898.898.778.868.79-168,894
Oct 16, 20258.938.968.838.868.79-0.56%79,703
Oct 15, 20258.938.968.878.918.84-0.22%138,305
Oct 14, 20258.908.958.858.938.80-109,704
Oct 13, 20258.929.018.888.938.800.90%60,963
Oct 10, 20259.009.038.848.858.72-1.34%150,602
Oct 9, 20259.029.028.958.978.84-0.11%99,294
Oct 8, 20258.999.088.938.988.850.34%192,585
Oct 7, 20258.929.018.878.958.820.67%244,726
Oct 6, 20258.908.928.858.898.76-0.11%171,301
Oct 3, 20258.868.928.848.908.770.45%165,785
Oct 2, 20258.948.968.858.868.73-1.01%294,620
Oct 1, 20258.968.998.888.958.82-0.44%186,378
Sep 30, 20258.939.028.868.998.860.67%335,763
Sep 29, 20258.958.958.858.938.800.39%172,986
Sep 26, 20258.928.958.878.908.76-0.50%143,338
Sep 25, 20258.958.988.858.948.81-0.22%168,969
Sep 24, 20259.009.048.908.968.83-0.44%149,804
Sep 23, 20259.049.058.979.008.87-0.33%128,295
Sep 22, 20258.999.108.989.038.900.22%178,349
Sep 19, 20258.919.028.919.018.881.12%89,805
Sep 18, 20258.958.998.918.918.78-0.45%99,547
Sep 17, 20258.949.008.898.958.82-0.11%129,788
Sep 16, 20259.019.048.968.968.83-0.78%115,981
Sep 15, 20259.019.038.949.038.90-92,454
Sep 12, 20259.029.059.009.038.83-0.22%170,593
Sep 11, 20259.059.119.049.058.85-234,827
Sep 10, 20259.119.129.059.058.85-0.44%105,680
Sep 9, 20259.079.119.069.098.89-96,401
Sep 8, 20259.079.119.049.098.890.44%133,674
Sep 5, 20259.099.099.019.058.85-0.22%56,554
Sep 4, 20259.019.078.999.078.871.11%67,586
Sep 3, 20258.979.008.958.978.78-0.11%72,521
Sep 2, 20258.969.018.918.988.78-0.11%130,171
Aug 29, 20259.049.048.988.998.79-0.55%93,093
Aug 28, 20258.979.048.969.048.840.78%99,849
Aug 27, 20258.959.028.948.978.78-84,882
Aug 26, 20258.938.998.908.978.78-160,656
Aug 25, 20258.989.028.948.978.780.34%86,577
Aug 22, 20258.889.048.888.948.750.45%92,528
Aug 21, 20258.878.958.878.908.710.23%108,847
Aug 20, 20258.898.928.838.888.69-0.22%132,299
Aug 19, 20258.938.978.908.908.71-0.56%56,072
Aug 18, 20258.928.998.928.958.760.22%76,451
Aug 15, 20258.988.998.938.938.74-1.33%103,665
Aug 14, 20259.009.089.009.058.790.33%127,085
Aug 13, 20259.059.069.009.028.76-0.22%80,152
Aug 12, 20258.989.048.949.048.781.12%86,838
Aug 11, 20258.989.018.938.948.68-0.56%81,329
Aug 8, 20259.049.058.988.998.73-0.55%104,120
Aug 7, 20258.999.048.999.048.781.01%249,568
Aug 6, 20258.988.988.938.958.69-0.11%101,755
Aug 5, 20258.968.998.908.968.700.34%133,904
Aug 4, 20258.888.978.888.938.670.56%99,026
Aug 1, 20258.928.928.828.888.62-1.00%127,581
Jul 31, 20259.029.038.928.978.71-236,871
Jul 30, 20258.958.978.918.978.710.34%91,133
Jul 29, 20258.998.998.938.948.68-0.33%124,431
Jul 28, 20258.979.048.938.978.71-0.22%168,845
Jul 25, 20258.958.998.938.998.730.78%87,312
Jul 24, 20258.938.968.908.928.66-0.22%98,735
Jul 23, 20258.938.968.908.948.680.34%126,825
Jul 22, 20258.938.958.878.918.65-0.34%307,032
Jul 21, 20258.939.008.908.948.680.34%156,946
Jul 18, 20258.918.958.868.918.65-106,131
Jul 17, 20258.868.968.838.918.650.22%169,157