Eaton Vance Risk-Managed Diversified Equity Income Fund Stock Price History
NYSE: ETJFinanceFinance CompaniesUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ETJ price history at a glance
The price history for Eaton Vance Risk-Managed Diversified Equity Income Fund (ETJ) on this page begins on July 6, 2026, when the stock closed at $8.50; it most recently closed at $8.24 on October 5, 2026. The highest price in this record is $8.59, reached on August 10, 2026; the latest close is 4.1% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $8.59
- Date of high
- Aug 10, 2026
- Low since 2026
- $8.05
- Date of low
- Oct 5, 2026
- 52-week high
- $9.01
- 52-week low
- $7.88
- IPO year
- 2007
- Last close
- $8.24
ETJ returns
1 week
+1.35%
1 month
-1.32%
3 months
-3.06%
ETJ price return, excluding dividends.
ETJ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.13 | 8.25 | 8.11 | 8.24 | +1.35% | |
| 8.13 | 8.20 | 8.09 | 8.13 | +0.12% | |
| 8.12 | 8.15 | 8.05 | 8.12 | -0.73% | |
| 8.17 | 8.18 | 8.10 | 8.18 | +0.49% | |
| 8.10 | 8.17 | 8.05 | 8.14 | +0.12% | |
| 8.14 | 8.19 | 8.12 | 8.13 | 0.00% | |
| 8.16 | 8.16 | 8.06 | 8.13 | -0.49% | |
| 8.25 | 8.27 | 8.12 | 8.17 | -0.24% | |
| 8.20 | 8.20 | 8.11 | 8.19 | +0.12% | |
| 8.21 | 8.25 | 8.16 | 8.18 | -1.21% | |
| 8.25 | 8.34 | 8.18 | 8.28 | +0.49% | |
| 8.27 | 8.29 | 8.19 | 8.24 | -0.48% | |
| 8.34 | 8.34 | 8.21 | 8.28 | -1.08% | |
| 8.35 | 8.38 | 8.30 | 8.37 | +0.60% | |
| 8.26 | 8.35 | 8.25 | 8.32 | +0.36% | |
| 8.22 | 8.30 | 8.18 | 8.29 | +1.34% | |
| 8.20 | 8.23 | 8.12 | 8.18 | +0.74% | |
| 8.18 | 8.24 | 8.10 | 8.12 | -0.61% | |
| 8.27 | 8.27 | 8.16 | 8.17 | -1.80% | |
| 8.28 | 8.33 | 8.24 | 8.32 | 0.00% | |
| 8.36 | 8.38 | 8.26 | 8.32 | +0.48% | |
| 8.33 | 8.40 | 8.27 | 8.28 | -0.84% | |
| 8.42 | 8.42 | 8.33 | 8.35 | -0.95% | |
| 8.40 | 8.45 | 8.35 | 8.43 | +0.24% | |
| 8.43 | 8.50 | 8.40 | 8.41 | -0.24% | |
| 8.42 | 8.48 | 8.39 | 8.43 | +0.12% | |
| 8.39 | 8.43 | 8.36 | 8.42 | +0.72% | |
| 8.47 | 8.47 | 8.36 | 8.36 | -1.65% | |
| 8.52 | 8.52 | 8.47 | 8.50 | -0.12% | |
| 8.51 | 8.53 | 8.48 | 8.51 | +0.47% | |
| 8.46 | 8.47 | 8.44 | 8.47 | +0.36% | |
| 8.44 | 8.44 | 8.39 | 8.44 | 0.00% | |
| 8.44 | 8.45 | 8.41 | 8.44 | +0.48% | |
| 8.38 | 8.41 | 8.35 | 8.40 | -0.12% | |
| 8.37 | 8.42 | 8.35 | 8.41 | +0.36% | |
| 8.43 | 8.45 | 8.36 | 8.38 | -0.83% | |
| 8.47 | 8.47 | 8.43 | 8.45 | +0.12% | |
| 8.47 | 8.50 | 8.44 | 8.44 | -0.35% | |
| 8.46 | 8.49 | 8.44 | 8.47 | +0.24% | |
| 8.48 | 8.48 | 8.43 | 8.45 | -0.82% | |
| 8.51 | 8.56 | 8.51 | 8.52 | +0.12% | |
| 8.55 | 8.59 | 8.51 | 8.51 | -0.35% | |
| 8.54 | 8.54 | 8.48 | 8.54 | +0.23% | |
| 8.51 | 8.54 | 8.45 | 8.52 | -0.23% | |
| 8.49 | 8.54 | 8.44 | 8.54 | +0.47% | |
| 8.45 | 8.50 | 8.42 | 8.50 | +0.59% | |
| 8.54 | 8.54 | 8.43 | 8.45 | -0.71% | |
| 8.49 | 8.53 | 8.48 | 8.51 | +0.24% | |
| 8.47 | 8.50 | 8.44 | 8.49 | +0.71% | |
| 8.44 | 8.45 | 8.36 | 8.43 | +0.72% | |
| 8.31 | 8.40 | 8.27 | 8.37 | +1.33% | |
| 8.36 | 8.36 | 8.24 | 8.26 | -1.20% | |
| 8.37 | 8.39 | 8.30 | 8.36 | -0.12% | |
| 8.44 | 8.44 | 8.32 | 8.37 | +0.12% | |
| 8.39 | 8.43 | 8.34 | 8.36 | -0.36% | |
| 8.39 | 8.49 | 8.36 | 8.39 | -0.94% | |
| 8.44 | 8.49 | 8.43 | 8.47 | +0.36% | |
| 8.45 | 8.46 | 8.38 | 8.44 | +0.60% | |
| 8.36 | 8.43 | 8.36 | 8.39 | +0.60% | |
| 8.42 | 8.42 | 8.34 | 8.34 | -1.65% | |
| 8.45 | 8.49 | 8.40 | 8.48 | +0.36% | |
| 8.47 | 8.49 | 8.44 | 8.45 | -0.59% | |
| 8.50 | 8.50 | 8.44 | 8.50 | +0.35% | |
| 8.50 | 8.50 | 8.45 | 8.47 | -0.35% | |
| 8.50 | 8.51 | 8.47 | 8.50 | +0.35% | |
| 8.41 | 8.48 | 8.40 | 8.47 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ETJ chart for longer ranges.