Get the Stockscreener App
8.83
0.11%
0.010
Eaton Vance Risk Managed Diversified Equity Income Fund Stock (ETJ) Price History
The historical daily chart and data for Eaton Vance Risk Managed Diversified Equity Income Fund stock (ETJ), show that the latest closing stock price as of December 04, 2025, is $8.83.
- Eaton Vance Risk Managed Diversified Equity Income Fund all-time high stock price is $11.93, occurred on September 18, 2014.
- The lowest Eaton Vance Risk Managed Diversified Equity Income Fund stock price recorded was $6.42 on March 19, 2020. Since then, Eaton Vance Risk Managed Diversified Equity Income Fund's stock price has risen over 37.54% to $8.83 now.
- The 52-week high stock price for ETJ is $9.45, representing a 7.02% increase from the current share price, occurred on December 12, 2024.
- The 52-week low stock price for ETJ is $7.40, indicating a -16.19% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Eaton Vance Risk Managed Diversified Equity Income Fund (ETJ) stock in the beginning of 2024 was $10.74. The stock closed the year at $7.50, a loss of over -30.17% for the year.
The table below shows more information about ETJ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 04, 2025 | $8.86 | $8.82 | $0.04 | 76,688.0 | +0.11% |
| Dec 03, 2025 | $8.86 | $8.80 | $0.0635 | 118,157.0 | -0.34% |
| Dec 02, 2025 | $8.85 | $8.77 | $0.0799 | 109,148.0 | +1.03% |
| Dec 01, 2025 | $8.87 | $8.76 | $0.1055 | 105,775.0 | -1.13% |
| Nov 28, 2025 | $8.90 | $8.84 | $0.06 | 116,340.0 | +0.23% |
| Nov 26, 2025 | $8.87 | $8.78 | $0.09 | 94,050.0 | +0.80% |
| Nov 25, 2025 | $8.78 | $8.68 | $0.0999 | 129,687.0 | +0.80% |
| Nov 24, 2025 | $8.71 | $8.63 | $0.0808 | 142,766.0 | +1.40% |
| Nov 21, 2025 | $8.66 | $8.53 | $0.13 | 161,433.0 | +0.70% |
| Nov 20, 2025 | $8.78 | $8.51 | $0.27 | 212,000.0 | -1.39% |
| Nov 19, 2025 | $8.66 | $8.56 | $0.105 | 207,791.0 | +0.70% |
| Nov 18, 2025 | $8.70 | $8.52 | $0.1749 | 228,161.0 | -0.92% |
| Nov 17, 2025 | $8.80 | $8.63 | $0.1653 | 187,339.0 | -1.14% |
| Nov 14, 2025 | $8.78 | $8.67 | $0.11 | 206,738.0 | -0.45% |
| Nov 13, 2025 | $8.92 | $8.78 | $0.14 | 227,755.0 | -1.35% |
| Nov 12, 2025 | $8.98 | $8.87 | $0.11 | 183,489.0 | -0.34% |
| Nov 11, 2025 | $8.95 | $8.90 | $0.05 | 63,675.0 | +0.56% |
| Nov 10, 2025 | $8.90 | $8.80 | $0.10 | 129,987.0 | +1.37% |
| Nov 07, 2025 | $8.81 | $8.73 | $0.0805 | 169,901.0 | -0.79% |
| Nov 06, 2025 | $8.93 | $8.83 | $0.10 | 139,954.0 | -0.67% |
| Nov 05, 2025 | $8.95 | $8.88 | $0.07 | 91,535.0 | +0.11% |
Eaton Vance Risk Managed Diversified Equity Income Fund Stock (ETJ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Eaton Vance Risk Managed Diversified Equity Income Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ETJ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Eaton Vance Risk Managed Diversified Equity Income Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Eaton Vance Risk Managed Diversified Equity Income Fund Stock (ETJ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $8.87 | $8.76 | $0.1055 | 486,456.0 | -0.34% |
| Nov, 2025 | $8.98 | $8.51 | $0.47 | 2,897,058.0 | -1.01% |
| Oct, 2025 | $9.08 | $8.77 | $0.309 | 3,098,817.0 | -0.44% |
| Sep, 2025 | $9.12 | $8.84 | $0.2703 | 2,867,160.0 | +0.00% |
| Aug, 2025 | $9.08 | $8.82 | $0.26 | 2,283,797.0 | +0.22% |
| Jul, 2025 | $9.09 | $8.83 | $0.2565 | 2,768,940.0 | -0.77% |
| Jun, 2025 | $9.05 | $8.60 | $0.45 | 2,381,723.0 | +2.15% |
| May, 2025 | $8.89 | $8.54 | $0.35 | 1,926,896.0 | +3.87% |
| Apr, 2025 | $8.87 | $7.40 | $1.47 | 5,560,553.0 | +0.71% |
| Mar, 2025 | $8.98 | $8.34 | $0.64 | 3,534,864.0 | -5.47% |
| Feb, 2025 | $9.35 | $8.84 | $0.51 | 3,738,802.0 | -2.93% |
| Jan, 2025 | $9.39 | $9.07 | $0.3223 | 2,796,720.0 | -0.97% |
Eaton Vance Risk Managed Diversified Equity Income Fund Stock (ETJ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.45 | $9.05 | $0.40 | 2,312,272.0 | -1.06% |
| Nov, 2024 | $9.41 | $9.07 | $0.3425 | 2,747,790.0 | +2.39% |
| Oct, 2024 | $9.60 | $9.08 | $0.52 | 3,459,780.0 | -0.22% |
| Sep, 2024 | $9.25 | $8.86 | $0.39 | 2,304,867.0 | +1.66% |
| Aug, 2024 | $9.14 | $8.26 | $0.885 | 3,461,110.0 | +0.89% |
| Jul, 2024 | $9.03 | $8.59 | $0.44 | 3,675,955.0 | +2.28% |
| Jun, 2024 | $8.88 | $8.51 | $0.37 | 2,811,378.0 | +2.81% |
| May, 2024 | $8.62 | $8.16 | $0.4597 | 2,688,178.0 | +4.15% |
| Apr, 2024 | $8.46 | $8.10 | $0.365 | 4,500,152.0 | -1.80% |
| Mar, 2024 | $8.47 | $8.28 | $0.19 | 3,485,058.0 | +0.24% |
| Feb, 2024 | $8.40 | $7.95 | $0.45 | 3,534,366.0 | +4.52% |
| Jan, 2024 | $8.03 | $7.56 | $0.47 | 3,554,720.0 | +1.66% |
Eaton Vance Risk Managed Diversified Equity Income Fund Stock (ETJ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.99 | $7.71 | $0.28 | 3,247,969.0 | -1.63% |
| Nov, 2023 | $8.05 | $7.40 | $0.6533 | 2,599,388.0 | +7.41% |
| Oct, 2023 | $7.88 | $7.20 | $0.685 | 4,011,351.0 | -3.39% |
| Sep, 2023 | $8.09 | $7.47 | $0.6186 | 3,321,249.0 | -4.71% |
| Aug, 2023 | $8.29 | $7.88 | $0.4097 | 2,748,984.0 | -2.54% |
| Jul, 2023 | $8.46 | $8.22 | $0.24 | 2,323,281.0 | +0.61% |
| Jun, 2023 | $8.46 | $7.77 | $0.69 | 4,138,291.0 | +5.52% |
| May, 2023 | $7.95 | $7.70 | $0.2499 | 3,160,941.0 | -1.39% |
| Apr, 2023 | $7.96 | $7.66 | $0.305 | 2,508,844.0 | -0.63% |
| Mar, 2023 | $7.95 | $7.44 | $0.51 | 3,684,800.0 | +2.05% |
| Feb, 2023 | $8.29 | $7.70 | $0.59 | 4,267,599.0 | -0.13% |
| Jan, 2023 | $7.90 | $7.42 | $0.48 | 4,396,743.0 | +4.00% |
0.48%
1.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):