Skip to main content
Eaton Vance Risk-Managed Diversified Equity Income Fund (ETJ)
NYSE: ETJ · Real-Time Price · USD
8.15
+0.07 (0.87%)
At close: Jun 26, 2026, 4:00 PM EDT
8.19
+0.04 (0.49%)
After-hours: Jun 26, 2026, 7:54 PM EDT

ETJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.058.188.058.158.150.87%102,745
Jun 25, 20268.208.218.088.088.08-0.62%210,981
Jun 24, 20268.218.258.118.138.13-1.09%193,625
Jun 23, 20268.188.288.188.228.22-86,487
Jun 22, 20268.318.328.208.228.22-0.60%105,213
Jun 18, 20268.308.398.258.278.270.36%149,317
Jun 17, 20268.338.388.248.248.24-1.44%144,810
Jun 16, 20268.418.418.348.368.36-0.36%82,567
Jun 15, 20268.418.418.318.398.391.02%124,822
Jun 12, 20268.358.408.338.378.300.72%118,717
Jun 11, 20268.308.348.228.318.250.36%129,086
Jun 10, 20268.318.378.258.288.22-0.36%107,322
Jun 9, 20268.398.468.238.318.25-0.48%123,729
Jun 8, 20268.368.398.318.358.290.12%96,593
Jun 5, 20268.428.458.328.348.28-1.07%105,558
Jun 4, 20268.478.538.418.438.36-0.59%108,500
Jun 3, 20268.528.528.458.488.41-0.24%104,117
Jun 2, 20268.518.558.488.508.43-161,950
Jun 1, 20268.548.548.478.508.43-0.35%169,051
May 29, 20268.558.578.518.538.460.12%193,528
May 28, 20268.458.558.448.528.450.83%209,384
May 27, 20268.418.458.408.458.380.60%86,623
May 26, 20268.438.468.408.408.33-0.24%153,435
May 22, 20268.478.478.408.428.35-93,206
May 21, 20268.398.428.348.428.350.24%109,769
May 20, 20268.338.408.298.408.331.45%110,208
May 19, 20268.218.308.218.288.220.24%112,900
May 18, 20268.328.398.228.268.20-0.12%150,269
May 15, 20268.398.398.278.278.21-1.61%100,250
May 14, 20268.498.508.438.478.34-0.12%114,248
May 13, 20268.438.498.388.488.351.07%86,057
May 12, 20268.458.458.358.398.26-0.71%91,521
May 11, 20268.478.508.448.458.32-0.47%114,474
May 8, 20268.518.518.478.498.36-79,497
May 7, 20268.538.538.428.498.36-0.24%192,558
May 6, 20268.558.558.488.518.380.12%161,351
May 5, 20268.538.538.488.508.37-0.12%88,841
May 4, 20268.538.538.468.518.38-0.23%152,957
May 1, 20268.548.578.508.538.400.12%151,533
Apr 30, 20268.508.568.458.528.390.95%227,435
Apr 29, 20268.388.448.368.448.311.08%121,698
Apr 28, 20268.398.418.358.358.22-1.18%87,282
Apr 27, 20268.428.458.398.458.320.72%115,966
Apr 24, 20268.398.428.318.398.260.48%134,683
Apr 23, 20268.428.458.308.358.22-0.60%147,828
Apr 22, 20268.418.488.378.408.270.36%192,659
Apr 21, 20268.408.478.368.378.24-0.12%101,094
Apr 20, 20268.458.488.388.388.25-1.30%194,849
Apr 17, 20268.528.568.478.498.36-126,672
Apr 16, 20268.508.508.438.498.36-0.12%105,824
Apr 15, 20268.508.568.458.508.37-0.17%131,121
Apr 14, 20268.508.588.478.588.381.66%169,092
Apr 13, 20268.328.458.318.448.251.20%223,796
Apr 10, 20268.358.388.308.348.150.24%235,581
Apr 9, 20268.268.328.218.328.130.97%174,679
Apr 8, 20268.258.308.208.248.051.85%257,873
Apr 7, 20268.098.158.018.097.90-0.74%135,173
Apr 6, 20268.088.178.088.157.960.87%138,658
Apr 2, 20268.068.158.008.087.90-1.10%162,433
Apr 1, 20268.178.268.068.177.98-303,416
Mar 31, 20267.968.177.968.177.983.29%218,255
Mar 30, 20267.938.017.887.917.730.38%177,515
Mar 27, 20268.008.007.887.887.70-1.50%232,274
Mar 26, 20268.108.168.008.007.82-2.32%224,127
Mar 25, 20268.228.248.178.198.000.24%120,677
Mar 24, 20268.158.238.108.177.980.12%228,770
Mar 23, 20268.188.358.138.167.970.87%357,236
Mar 20, 20268.218.248.058.097.90-1.58%212,171
Mar 19, 20268.268.298.218.228.03-1.08%175,910
Mar 18, 20268.438.448.288.318.12-1.31%135,136
Mar 17, 20268.468.478.418.428.23-90,578
Mar 16, 20268.408.458.388.428.230.78%113,115
Mar 13, 20268.458.538.408.428.160.12%132,941
Mar 12, 20268.518.548.418.418.15-1.87%126,678
Mar 11, 20268.608.608.488.578.31-119,157
Mar 10, 20268.528.608.488.578.310.59%221,432
Mar 9, 20268.548.608.438.528.26-1.05%244,181
Mar 6, 20268.668.668.598.618.35-1.15%238,934
Mar 5, 20268.758.778.658.718.44-0.34%219,191
Mar 4, 20268.698.808.698.748.470.34%224,852
Mar 3, 20268.688.748.568.718.44-0.68%237,987
Mar 2, 20268.708.778.688.778.50-160,824
Feb 27, 20268.748.778.698.778.50-219,281
Feb 26, 20268.808.808.708.778.50-0.23%156,130
Feb 25, 20268.798.828.758.798.520.34%113,363
Feb 24, 20268.688.768.688.768.491.15%116,001
Feb 23, 20268.728.748.658.668.40-0.92%81,614
Feb 20, 20268.708.768.708.748.470.46%125,837
Feb 19, 20268.728.728.678.708.44-0.57%92,904
Feb 18, 20268.708.758.678.758.480.92%121,868
Feb 17, 20268.658.708.608.678.410.29%209,340
Feb 13, 20268.708.758.688.718.38-140,246
Feb 12, 20268.848.848.708.718.38-1.36%194,484
Feb 11, 20268.868.868.798.838.500.11%131,666
Feb 10, 20268.868.868.808.828.49-0.34%111,648
Feb 9, 20268.858.858.808.858.520.23%171,796
Feb 6, 20268.788.838.758.838.501.26%246,310
Feb 5, 20268.778.798.708.728.39-0.57%149,608
Feb 4, 20268.828.828.738.778.44-0.57%160,139
Feb 3, 20268.938.938.818.828.49-1.23%225,211