Eaton Vance Risk-Managed Diversified Equity Income Fund (ETJ)
NYSE: ETJ · Real-Time Price · USD
8.93
-0.05 (-0.61%)
Aug 15, 2025, 4:00 PM - Market closed
ETJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 8.98 | 8.99 | 8.93 | 8.93 | 8.93 | -1.33% | 103,664 |
| Aug 14, 2025 | 9.00 | 9.08 | 9.00 | 9.05 | 8.99 | 0.33% | 127,085 |
| Aug 13, 2025 | 9.05 | 9.06 | 9.00 | 9.02 | 8.96 | -0.22% | 80,152 |
| Aug 12, 2025 | 8.98 | 9.04 | 8.94 | 9.04 | 8.98 | 1.12% | 86,838 |
| Aug 11, 2025 | 8.98 | 9.01 | 8.93 | 8.94 | 8.88 | -0.56% | 81,329 |
| Aug 8, 2025 | 9.04 | 9.05 | 8.98 | 8.99 | 8.93 | -0.55% | 104,120 |
| Aug 7, 2025 | 8.99 | 9.04 | 8.99 | 9.04 | 8.98 | 1.01% | 249,568 |
| Aug 6, 2025 | 8.98 | 8.98 | 8.93 | 8.95 | 8.89 | -0.11% | 101,755 |
| Aug 5, 2025 | 8.96 | 8.99 | 8.90 | 8.96 | 8.90 | 0.34% | 133,904 |
| Aug 4, 2025 | 8.88 | 8.97 | 8.88 | 8.93 | 8.87 | 0.56% | 99,026 |
| Aug 1, 2025 | 8.92 | 8.92 | 8.82 | 8.88 | 8.82 | -1.00% | 127,581 |
| Jul 31, 2025 | 9.02 | 9.03 | 8.92 | 8.97 | 8.91 | - | 236,871 |
| Jul 30, 2025 | 8.95 | 8.97 | 8.91 | 8.97 | 8.91 | 0.34% | 91,133 |
| Jul 29, 2025 | 8.99 | 8.99 | 8.93 | 8.94 | 8.88 | -0.33% | 124,431 |
| Jul 28, 2025 | 8.97 | 9.04 | 8.93 | 8.97 | 8.91 | -0.22% | 168,845 |
| Jul 25, 2025 | 8.95 | 8.99 | 8.93 | 8.99 | 8.93 | 0.78% | 87,312 |
| Jul 24, 2025 | 8.93 | 8.96 | 8.90 | 8.92 | 8.86 | -0.22% | 98,735 |
| Jul 23, 2025 | 8.93 | 8.96 | 8.90 | 8.94 | 8.88 | 0.34% | 126,825 |
| Jul 22, 2025 | 8.93 | 8.95 | 8.87 | 8.91 | 8.85 | -0.34% | 307,032 |
| Jul 21, 2025 | 8.93 | 9.00 | 8.90 | 8.94 | 8.88 | 0.34% | 156,946 |
| Jul 18, 2025 | 8.91 | 8.95 | 8.86 | 8.91 | 8.85 | - | 106,131 |
| Jul 17, 2025 | 8.86 | 8.96 | 8.83 | 8.91 | 8.85 | 0.22% | 169,157 |
| Jul 16, 2025 | 8.93 | 8.95 | 8.88 | 8.89 | 8.83 | -0.45% | 71,209 |
| Jul 15, 2025 | 8.97 | 9.01 | 8.90 | 8.93 | 8.87 | -0.56% | 96,057 |
| Jul 14, 2025 | 8.96 | 8.99 | 8.95 | 8.98 | 8.85 | -0.11% | 91,126 |
| Jul 11, 2025 | 8.99 | 9.02 | 8.95 | 8.99 | 8.86 | -0.11% | 126,134 |
| Jul 10, 2025 | 8.99 | 9.01 | 8.96 | 9.00 | 8.87 | 0.22% | 96,757 |
| Jul 9, 2025 | 9.03 | 9.09 | 8.97 | 8.98 | 8.85 | -0.55% | 104,088 |
| Jul 8, 2025 | 8.97 | 9.03 | 8.95 | 9.03 | 8.90 | 0.78% | 238,053 |
| Jul 7, 2025 | 9.04 | 9.05 | 8.95 | 8.96 | 8.83 | -0.99% | 77,254 |
| Jul 3, 2025 | 9.06 | 9.07 | 8.98 | 9.05 | 8.92 | 0.11% | 47,926 |
| Jul 2, 2025 | 9.02 | 9.04 | 8.98 | 9.04 | 8.91 | 0.22% | 91,371 |
| Jul 1, 2025 | 9.01 | 9.03 | 8.98 | 9.02 | 8.89 | -0.22% | 122,694 |
| Jun 30, 2025 | 9.04 | 9.05 | 8.95 | 9.04 | 8.91 | 0.67% | 188,244 |
| Jun 27, 2025 | 8.95 | 9.00 | 8.93 | 8.98 | 8.85 | 0.79% | 133,906 |
| Jun 26, 2025 | 8.90 | 8.94 | 8.87 | 8.91 | 8.78 | 0.11% | 110,609 |
| Jun 25, 2025 | 8.88 | 8.90 | 8.86 | 8.90 | 8.77 | 0.68% | 91,516 |
| Jun 24, 2025 | 8.74 | 8.85 | 8.73 | 8.84 | 8.71 | 1.49% | 111,128 |
| Jun 23, 2025 | 8.67 | 8.74 | 8.60 | 8.71 | 8.58 | 0.46% | 84,189 |
| Jun 20, 2025 | 8.72 | 8.74 | 8.67 | 8.67 | 8.55 | -0.46% | 137,102 |
| Jun 18, 2025 | 8.76 | 8.84 | 8.71 | 8.71 | 8.58 | -0.68% | 235,070 |
| Jun 17, 2025 | 8.76 | 8.81 | 8.72 | 8.77 | 8.64 | -0.34% | 122,904 |
| Jun 16, 2025 | 8.84 | 8.88 | 8.79 | 8.80 | 8.67 | -1.01% | 100,611 |
| Jun 13, 2025 | 8.88 | 8.92 | 8.82 | 8.89 | 8.70 | -0.56% | 145,947 |
| Jun 12, 2025 | 8.88 | 8.94 | 8.87 | 8.94 | 8.75 | 1.02% | 67,438 |
| Jun 11, 2025 | 8.88 | 8.92 | 8.85 | 8.85 | 8.66 | -0.11% | 90,535 |
| Jun 10, 2025 | 8.87 | 8.88 | 8.82 | 8.86 | 8.67 | 0.23% | 77,074 |
| Jun 9, 2025 | 8.84 | 8.87 | 8.81 | 8.84 | 8.65 | -0.34% | 76,551 |
| Jun 6, 2025 | 8.85 | 8.92 | 8.83 | 8.87 | 8.68 | 0.45% | 157,125 |
| Jun 5, 2025 | 8.89 | 8.92 | 8.81 | 8.83 | 8.64 | -0.45% | 145,164 |