Skip to main content
Eaton Vance Risk-Managed Diversified Equity Income Fund (ETJ)
NYSE: ETJ · Real-Time Price · USD
8.35
-0.10 (-1.18%)
At close: Apr 28, 2026, 4:00 PM EDT
8.37
+0.02 (0.24%)
After-hours: Apr 28, 2026, 7:29 PM EDT

ETJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.398.418.358.358.35-1.18%86,382
Apr 27, 20268.428.458.398.458.450.72%115,966
Apr 24, 20268.398.428.318.398.390.48%134,683
Apr 23, 20268.428.458.308.358.35-0.60%147,828
Apr 22, 20268.418.488.378.408.400.36%192,659
Apr 21, 20268.408.478.368.378.37-0.12%101,094
Apr 20, 20268.458.488.388.388.38-1.30%194,849
Apr 17, 20268.528.568.478.498.49-126,672
Apr 16, 20268.508.508.438.498.49-0.12%105,824
Apr 15, 20268.508.568.458.508.50-0.93%131,121
Apr 14, 20268.508.588.478.588.511.66%167,091
Apr 13, 20268.328.458.318.448.381.20%223,796
Apr 10, 20268.358.388.308.348.280.24%235,581
Apr 9, 20268.268.328.218.328.260.97%174,679
Apr 8, 20268.258.308.208.248.181.85%257,873
Apr 7, 20268.098.158.018.098.03-0.74%135,173
Apr 6, 20268.088.178.088.158.090.87%138,658
Apr 2, 20268.068.158.008.088.02-1.10%162,433
Apr 1, 20268.178.268.068.178.11-303,416
Mar 31, 20267.968.177.968.178.113.29%218,255
Mar 30, 20267.938.017.887.917.850.38%177,515
Mar 27, 20268.008.007.887.887.82-1.50%232,274
Mar 26, 20268.108.168.008.007.94-2.32%224,127
Mar 25, 20268.228.248.178.198.130.24%120,677
Mar 24, 20268.158.238.108.178.110.12%228,770
Mar 23, 20268.188.358.138.168.100.87%357,236
Mar 20, 20268.218.248.058.098.03-1.58%212,171
Mar 19, 20268.268.298.218.228.16-1.08%175,910
Mar 18, 20268.438.448.288.318.25-1.31%135,136
Mar 17, 20268.468.478.418.428.36-90,578
Mar 16, 20268.408.458.388.428.36-113,115
Mar 13, 20268.458.538.408.428.290.12%132,941
Mar 12, 20268.518.548.418.418.28-1.87%126,678
Mar 11, 20268.608.608.488.578.44-119,157
Mar 10, 20268.528.608.488.578.440.59%221,432
Mar 9, 20268.548.608.438.528.39-1.05%244,181
Mar 6, 20268.668.668.598.618.48-1.15%238,934
Mar 5, 20268.758.778.658.718.58-0.34%219,191
Mar 4, 20268.698.808.698.748.610.34%224,852
Mar 3, 20268.688.748.568.718.58-0.68%237,987
Mar 2, 20268.708.778.688.778.64-160,824
Feb 27, 20268.748.778.698.778.64-219,281
Feb 26, 20268.808.808.708.778.64-0.23%156,130
Feb 25, 20268.798.828.758.798.660.34%113,363
Feb 24, 20268.688.768.688.768.631.15%116,001
Feb 23, 20268.728.748.658.668.53-0.92%81,614
Feb 20, 20268.708.768.708.748.610.46%125,837
Feb 19, 20268.728.728.678.708.57-0.57%92,904
Feb 18, 20268.708.758.678.758.620.92%121,868
Feb 17, 20268.658.708.608.678.54-0.46%209,340
Feb 13, 20268.708.758.688.718.51-140,246
Feb 12, 20268.848.848.708.718.51-1.36%194,484
Feb 11, 20268.868.868.798.838.630.11%131,666
Feb 10, 20268.868.868.808.828.62-0.34%111,648
Feb 9, 20268.858.858.808.858.650.23%171,796
Feb 6, 20268.788.838.758.838.631.26%246,310
Feb 5, 20268.778.798.708.728.52-0.57%149,608
Feb 4, 20268.828.828.738.778.57-0.57%160,139
Feb 3, 20268.938.938.818.828.62-1.23%225,211
Feb 2, 20268.858.958.858.938.730.34%221,254
Jan 30, 20268.888.908.818.908.700.45%192,476
Jan 29, 20268.888.888.788.868.66-0.11%155,998
Jan 28, 20268.938.948.858.878.67-0.34%123,046
Jan 27, 20268.888.918.858.908.700.68%113,133
Jan 26, 20268.818.918.798.848.640.57%244,540
Jan 23, 20268.818.838.788.798.59-120,069
Jan 22, 20268.808.848.728.798.590.34%168,048
Jan 21, 20268.738.808.718.768.560.11%128,380
Jan 20, 20268.758.768.668.758.55-0.46%258,859
Jan 16, 20268.868.898.758.798.59-0.34%195,476
Jan 15, 20268.888.978.828.828.62-1.23%120,725
Jan 14, 20268.978.978.908.938.66-0.45%118,389
Jan 13, 20268.988.988.948.978.70-231,486
Jan 12, 20268.958.978.948.978.700.22%116,320
Jan 9, 20268.908.998.908.958.680.45%289,058
Jan 8, 20268.868.918.818.918.641.02%124,921
Jan 7, 20268.888.928.828.828.56-0.68%143,064
Jan 6, 20268.858.958.838.888.620.45%153,245
Jan 5, 20268.818.878.808.848.580.34%113,228
Jan 2, 20268.888.888.788.818.55-0.11%96,503
Dec 31, 20258.868.948.828.828.56-0.45%203,135
Dec 30, 20258.828.868.818.868.600.80%146,427
Dec 29, 20258.818.838.778.798.53-0.23%89,564
Dec 26, 20258.818.838.788.818.55-105,168
Dec 24, 20258.798.818.768.818.550.34%79,688
Dec 23, 20258.738.788.738.788.520.11%147,401
Dec 22, 20258.818.818.688.778.51-130,898
Dec 19, 20258.678.778.678.778.511.62%119,089
Dec 18, 20258.638.748.618.638.370.23%244,027
Dec 17, 20258.688.708.618.618.35-0.35%168,722
Dec 16, 20258.678.708.648.648.38-0.23%196,952
Dec 15, 20258.748.748.638.668.40-0.92%139,006
Dec 12, 20258.818.828.728.748.42-0.79%106,215
Dec 11, 20258.808.828.718.818.48-161,001
Dec 10, 20258.818.848.758.818.480.34%91,468
Dec 9, 20258.768.808.768.788.46-0.11%97,116
Dec 8, 20258.858.868.768.798.47-0.57%140,638
Dec 5, 20258.848.898.848.848.510.11%77,803
Dec 4, 20258.858.868.828.838.500.11%76,698
Dec 3, 20258.858.868.808.828.49-0.34%118,157