Get the Stockscreener App
8.45
0.12%
-0.01
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 May 17, 2024, is $8.45.
- 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 31.62% to $8.45 now.
- The 52-week high stock price for ETJ is $8.55, representing a 1.18% increase from the current share price, occurred on May 16, 2024.
- The 52-week low stock price for ETJ is $7.20, indicating a -14.79% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Eaton Vance Risk-Managed Diversified Equity Income Fund (ETJ) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 17, 2024 | $8.50 | $8.43 | $0.075 | 81,903.0 | -0.12% |
| May 16, 2024 | $8.55 | $8.46 | $0.09 | 120,807.0 | -0.70% |
| May 15, 2024 | $8.54 | $8.47 | $0.06 | 164,867.0 | +0.47% |
| May 14, 2024 | $8.49 | $8.43 | $0.06 | 91,347.0 | +0.71% |
| May 13, 2024 | $8.45 | $8.40 | $0.05 | 143,340.0 | -0.24% |
| May 10, 2024 | $8.46 | $8.43 | $0.025 | 105,441.0 | -0.12% |
| May 09, 2024 | $8.45 | $8.42 | $0.03 | 58,196.0 | +0.36% |
| May 08, 2024 | $8.45 | $8.40 | $0.05 | 84,401.0 | -0.24% |
| May 07, 2024 | $8.45 | $8.39 | $0.06 | 125,297.0 | +0.36% |
| May 06, 2024 | $8.45 | $8.30 | $0.15 | 132,178.0 | +1.08% |
| May 03, 2024 | $8.34 | $8.25 | $0.0892 | 120,322.0 | +0.97% |
| May 02, 2024 | $8.25 | $8.17 | $0.08 | 112,143.0 | +0.61% |
| May 01, 2024 | $8.25 | $8.16 | $0.09 | 183,511.0 | -0.12% |
| Apr 30, 2024 | $8.21 | $8.16 | $0.05 | 125,924.0 | +0.24% |
| Apr 29, 2024 | $8.20 | $8.14 | $0.06 | 187,938.0 | -0.12% |
| Apr 26, 2024 | $8.25 | $8.16 | $0.0927 | 213,592.0 | +0.86% |
| Apr 25, 2024 | $8.27 | $8.10 | $0.17 | 165,042.0 | -1.93% |
| Apr 24, 2024 | $8.35 | $8.26 | $0.095 | 93,561.0 | -0.48% |
| Apr 23, 2024 | $8.35 | $8.27 | $0.08 | 161,472.0 | +0.24% |
| Apr 22, 2024 | $8.30 | $8.18 | $0.12 | 171,554.0 | +0.97% |
| Apr 19, 2024 | $8.30 | $8.22 | $0.0815 | 167,765.0 | -0.72% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $8.55 | $8.16 | $0.39 | 1,605,656.0 | +3.05% |
| 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% |
Eaton Vance Risk-Managed Diversified Equity Income Fund Stock (ETJ) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.49 | $7.37 | $1.12 | 6,431,979.0 | -11.45% |
| Nov, 2022 | $8.50 | $7.95 | $0.5534 | 3,659,953.0 | +2.05% |
| Oct, 2022 | $8.71 | $7.94 | $0.77 | 3,155,519.0 | +0.36% |
| Sep, 2022 | $9.40 | $8.26 | $1.14 | 2,908,844.0 | -10.50% |
| Aug, 2022 | $9.90 | $9.21 | $0.69 | 2,988,449.0 | -2.63% |
| Jul, 2022 | $9.64 | $8.35 | $1.29 | 3,585,664.0 | +13.25% |
| Jun, 2022 | $9.23 | $8.30 | $0.93 | 4,439,718.0 | -8.01% |
| May, 2022 | $9.42 | $8.51 | $0.91 | 5,052,853.0 | -1.83% |
| Apr, 2022 | $9.94 | $9.21 | $0.73 | 4,297,783.0 | -6.07% |
| Mar, 2022 | $10.05 | $9.17 | $0.88 | 5,747,614.0 | -0.30% |
| Feb, 2022 | $10.42 | $9.43 | $0.99 | 4,121,551.0 | -3.22% |
| Jan, 2022 | $10.84 | $9.29 | $1.55 | 6,247,949.0 | -4.21% |
0.06%
0.80%
Cap:
|
Volume (24h):