Skip to main content
Eaton Vance Risk-Managed Diversified Equity Income Fund (ETJ)
NYSE: ETJ · Real-Time Price · USD
8.98
+0.07 (0.79%)
Jun 27, 2025, 4:00 PM - Market closed

ETJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20258.959.008.938.988.980.79%133,906
Jun 26, 20258.908.948.878.918.910.11%110,609
Jun 25, 20258.888.908.868.908.900.68%91,516
Jun 24, 20258.748.858.738.848.841.49%111,128
Jun 23, 20258.678.748.608.718.710.46%84,189
Jun 20, 20258.728.748.678.678.67-0.46%137,102
Jun 18, 20258.768.848.718.718.71-0.68%235,070
Jun 17, 20258.768.818.728.778.77-0.34%122,904
Jun 16, 20258.848.888.798.808.80-1.01%100,611
Jun 13, 20258.888.928.828.898.83-0.56%145,947
Jun 12, 20258.888.948.878.948.871.02%67,438
Jun 11, 20258.888.928.858.858.79-0.11%90,535
Jun 10, 20258.878.888.828.868.800.23%77,074
Jun 9, 20258.848.878.818.848.78-0.34%76,551
Jun 6, 20258.858.928.838.878.810.45%157,125
Jun 5, 20258.898.928.818.838.77-0.45%145,164
Jun 4, 20258.908.948.868.878.81-0.34%71,752
Jun 3, 20258.858.908.858.908.840.56%62,569
Jun 2, 20258.808.898.768.858.79-177,252
May 30, 20258.828.868.788.858.790.34%109,350
May 29, 20258.788.838.748.828.761.15%105,480
May 28, 20258.768.768.688.728.66-0.11%66,510
May 27, 20258.758.798.738.738.67-127,048
May 23, 20258.698.738.588.738.67-0.23%71,867
May 22, 20258.748.798.708.758.690.11%64,079
May 21, 20258.808.838.708.748.68-0.79%92,231
May 20, 20258.798.848.758.818.750.23%60,243
May 19, 20258.748.848.748.798.73-0.23%60,193
May 16, 20258.868.868.778.818.75-0.11%145,098
May 15, 20258.788.828.768.828.76-0.56%62,377
May 14, 20258.858.898.828.878.740.45%80,369
May 13, 20258.828.858.808.838.700.23%69,632
May 12, 20258.838.848.778.818.681.38%106,039
May 9, 20258.708.728.658.698.56-0.23%44,983
May 8, 20258.708.778.708.718.580.46%99,784
May 7, 20258.698.768.668.678.54-92,640
May 6, 20258.598.708.578.678.540.23%110,879
May 5, 20258.608.718.608.658.520.35%137,046
May 2, 20258.678.728.618.628.49-0.23%95,067
May 1, 20258.568.658.548.648.511.41%126,066
Apr 30, 20258.468.538.398.528.400.12%234,465
Apr 29, 20258.438.548.438.518.390.71%163,123
Apr 28, 20258.408.458.318.458.331.20%178,170
Apr 25, 20258.308.398.308.358.230.48%129,571
Apr 24, 20258.298.398.228.318.190.73%157,274
Apr 23, 20258.318.378.218.258.131.10%124,658
Apr 22, 20258.058.198.008.168.042.38%190,383
Apr 21, 20258.158.157.927.977.85-2.45%297,136
Apr 17, 20258.098.238.048.178.051.62%194,991
Apr 16, 20258.108.188.048.047.92-1.83%196,326