Skip to main content
Eaton Vance Risk-Managed Diversified Equity Income Fund (ETJ)
NYSE: ETJ · Real-Time Price · USD
8.45
-0.16 (-1.86%)
Mar 9, 2026, 2:17 PM EDT - Market open

ETJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.548.608.508.51--1.16%35,486
Mar 6, 20268.668.668.598.618.61-1.15%238,934
Mar 5, 20268.758.778.658.718.71-0.34%219,191
Mar 4, 20268.698.808.698.748.740.34%224,852
Mar 3, 20268.688.748.568.718.71-0.68%237,987
Mar 2, 20268.708.778.688.778.77-160,528
Feb 27, 20268.748.778.698.778.77-218,881
Feb 26, 20268.808.808.708.778.77-0.23%156,130
Feb 25, 20268.798.828.758.798.790.34%113,363
Feb 24, 20268.688.768.688.768.761.15%116,001
Feb 23, 20268.728.748.658.668.66-0.92%81,614
Feb 20, 20268.708.768.708.748.740.46%125,832
Feb 19, 20268.728.728.678.708.70-0.57%92,904
Feb 18, 20268.708.758.678.758.750.92%121,868
Feb 17, 20268.658.708.608.678.67-0.46%209,340
Feb 13, 20268.708.758.688.718.64-140,246
Feb 12, 20268.848.848.708.718.64-1.36%194,484
Feb 11, 20268.868.868.798.838.760.11%131,666
Feb 10, 20268.868.868.808.828.75-0.34%111,648
Feb 9, 20268.858.858.808.858.780.23%171,796
Feb 6, 20268.788.838.758.838.761.26%246,310
Feb 5, 20268.778.798.708.728.65-0.57%149,608
Feb 4, 20268.828.828.738.778.70-0.57%160,139
Feb 3, 20268.938.938.818.828.75-1.23%225,211
Feb 2, 20268.858.958.858.938.860.34%221,254
Jan 30, 20268.888.908.818.908.830.45%192,476
Jan 29, 20268.888.888.788.868.79-0.11%155,998
Jan 28, 20268.938.948.858.878.80-0.34%123,046
Jan 27, 20268.888.918.858.908.830.68%113,133
Jan 26, 20268.818.918.798.848.770.57%244,540
Jan 23, 20268.818.838.788.798.72-120,069
Jan 22, 20268.808.848.728.798.720.34%168,048
Jan 21, 20268.738.808.718.768.690.11%128,380
Jan 20, 20268.758.768.668.758.68-0.46%258,859
Jan 16, 20268.868.898.758.798.72-0.34%195,476
Jan 15, 20268.888.978.828.828.75-1.23%120,725
Jan 14, 20268.978.978.908.938.80-0.45%118,389
Jan 13, 20268.988.988.948.978.84-231,486
Jan 12, 20268.958.978.948.978.840.22%116,320
Jan 9, 20268.908.998.908.958.820.45%289,058
Jan 8, 20268.868.918.818.918.781.02%124,921
Jan 7, 20268.888.928.828.828.69-0.68%143,064
Jan 6, 20268.858.958.838.888.750.45%153,245
Jan 5, 20268.818.878.808.848.710.34%113,228
Jan 2, 20268.888.888.788.818.68-0.11%96,503
Dec 31, 20258.868.948.828.828.69-0.45%203,135
Dec 30, 20258.828.868.818.868.730.80%146,427
Dec 29, 20258.818.838.778.798.66-0.23%89,564
Dec 26, 20258.818.838.788.818.68-105,168
Dec 24, 20258.798.818.768.818.680.34%79,688
Dec 23, 20258.738.788.738.788.650.11%147,401
Dec 22, 20258.818.818.688.778.64-130,898
Dec 19, 20258.678.778.678.778.641.62%119,089
Dec 18, 20258.638.748.618.638.500.23%244,027
Dec 17, 20258.688.708.618.618.48-0.35%168,722
Dec 16, 20258.678.708.648.648.51-0.23%196,952
Dec 15, 20258.748.748.638.668.53-0.92%139,006
Dec 12, 20258.818.828.728.748.55-0.79%106,215
Dec 11, 20258.808.828.718.818.62-161,001
Dec 10, 20258.818.848.758.818.620.34%91,468
Dec 9, 20258.768.808.768.788.59-0.11%97,116
Dec 8, 20258.858.868.768.798.60-0.57%140,638
Dec 5, 20258.848.898.848.848.650.11%77,803
Dec 4, 20258.858.868.828.838.640.11%76,698
Dec 3, 20258.858.868.808.828.63-0.34%118,157
Dec 2, 20258.838.858.778.858.651.03%109,148
Dec 1, 20258.798.878.768.768.57-1.13%105,775
Nov 28, 20258.898.908.848.868.660.23%116,340
Nov 26, 20258.818.878.788.848.650.80%94,050
Nov 25, 20258.728.788.688.778.580.80%129,687
Nov 24, 20258.668.718.638.708.511.40%142,766
Nov 21, 20258.538.668.538.588.390.70%161,433
Nov 20, 20258.738.788.518.528.33-1.39%212,001
Nov 19, 20258.628.678.568.648.450.70%207,791
Nov 18, 20258.668.708.528.588.39-0.92%228,161
Nov 17, 20258.768.808.648.668.47-1.14%187,339
Nov 14, 20258.708.788.678.768.57-0.45%206,738
Nov 13, 20258.908.928.788.808.54-1.35%227,755
Nov 12, 20258.988.988.878.928.66-0.34%183,489
Nov 11, 20258.928.958.908.958.690.56%63,775
Nov 10, 20258.848.908.808.908.641.37%129,987
Nov 7, 20258.818.818.738.788.52-0.79%169,901
Nov 6, 20258.938.938.838.858.59-0.67%139,954
Nov 5, 20258.908.958.888.918.650.11%99,535
Nov 4, 20258.898.928.888.908.64-0.56%122,167
Nov 3, 20258.978.978.938.958.69-82,295
Oct 31, 20258.948.978.908.958.690.79%155,716
Oct 30, 20258.878.968.858.888.62-0.34%78,447
Oct 29, 20258.928.958.878.918.65-0.22%106,122
Oct 28, 20258.988.988.918.938.67-0.33%97,559
Oct 27, 20258.979.008.928.968.700.56%83,235
Oct 24, 20258.908.978.878.918.650.68%71,420
Oct 23, 20258.868.878.838.858.59-0.11%55,801
Oct 22, 20258.918.918.798.868.60-0.34%136,321
Oct 21, 20258.868.908.828.898.630.34%106,250
Oct 20, 20258.898.948.818.868.60-146,530
Oct 17, 20258.898.898.778.868.60-168,894
Oct 16, 20258.938.968.838.868.60-0.56%79,703
Oct 15, 20258.938.968.878.918.65-0.22%138,305
Oct 14, 20258.908.958.858.938.61-109,704