loading

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 November 27, 2024, is $9.30.
  • 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 44.86% to $9.30 now.
  • The 52-week high stock price for ETJ is $9.60, representing a 3.23% increase from the current share price, occurred on October 09, 2024.
  • The 52-week low stock price for ETJ is $7.56, indicating a -18.71% decrease from the current share price, occurred on January 04, 2024.
  • 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:
Date High Low High - Low Volume % Change
Nov 27, 2024 $9.32 $9.20 $0.1159 105,025.0 +0.32%
Nov 26, 2024 $9.29 $9.24 $0.0535 106,380.0 -0.11%
Nov 25, 2024 $9.29 $9.22 $0.0699 67,338.0 +0.43%
Nov 22, 2024 $9.25 $9.18 $0.0747 96,903.0 +0.33%
Nov 21, 2024 $9.29 $9.19 $0.096 206,010.0 -0.43%
Nov 20, 2024 $9.28 $9.19 $0.0857 120,519.0 +0.33%
Nov 19, 2024 $9.24 $9.14 $0.105 141,210.0 -0.43%
Nov 18, 2024 $9.30 $9.21 $0.09 123,501.0 +0.76%
Nov 15, 2024 $9.24 $9.11 $0.128 122,181.0 -0.33%
Nov 14, 2024 $9.33 $9.15 $0.18 132,742.0 -0.65%
Nov 13, 2024 $9.31 $9.21 $0.0994 149,201.0 +0.32%
Nov 12, 2024 $9.34 $9.23 $0.1071 167,771.0 -1.07%
Nov 11, 2024 $9.35 $9.30 $0.05 119,678.0 +0.32%
Nov 08, 2024 $9.33 $9.23 $0.1028 105,852.0 +0.54%
Nov 07, 2024 $9.31 $9.17 $0.14 197,072.0 +0.76%
Nov 06, 2024 $9.28 $9.19 $0.09 194,472.0 +0.88%
Nov 05, 2024 $9.18 $9.10 $0.0771 125,498.0 +0.22%
Nov 04, 2024 $9.17 $9.07 $0.1025 187,674.0 -0.76%
Nov 01, 2024 $9.20 $9.14 $0.06 180,236.0 -0.22%
Oct 31, 2024 $9.26 $9.16 $0.10 333,240.0 -0.54%
Oct 30, 2024 $9.28 $9.18 $0.10 120,734.0 +0.76%
Oct 29, 2024 $9.23 $9.15 $0.08 143,669.0 -0.33%

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
Nov, 2024 $9.35 $9.07 $0.2825 2,754,288.0 +1.20%
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%

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%
closed_end_fund_equity RVT
$16.64
price down icon 0.60%
closed_end_fund_equity USA
$7.28
price down icon 0.27%
closed_end_fund_equity CLM
$8.91
price up icon 0.00%
closed_end_fund_equity GDV
$25.30
price down icon 0.12%
closed_end_fund_equity KYN
$13.51
price up icon 1.73%
closed_end_fund_equity ADX
$20.37
price down icon 0.73%
Cap:     |  Volume (24h):