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 August 01, 2025, is $8.88.
  • 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 38.32% to $8.88 now.
  • The 52-week high stock price for ETJ is $9.60, representing a 8.11% increase from the current share price, occurred on October 09, 2024.
  • The 52-week low stock price for ETJ is $7.40, indicating a -16.67% 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $8.92 $8.82 $0.10 127,523.0 -1.00%
Jul 31, 2025 $9.03 $8.92 $0.11 236,870.0 +0.00%
Jul 30, 2025 $8.97 $8.91 $0.06 91,133.0 +0.34%
Jul 29, 2025 $8.99 $8.93 $0.06 124,431.0 -0.33%
Jul 28, 2025 $9.04 $8.93 $0.11 168,845.0 -0.22%
Jul 25, 2025 $8.99 $8.93 $0.065 86,642.0 +0.78%
Jul 24, 2025 $8.96 $8.90 $0.0601 98,735.0 -0.22%
Jul 23, 2025 $8.96 $8.92 $0.0399 60,460.0 +0.34%
Jul 22, 2025 $8.95 $8.87 $0.084 307,032.0 -0.34%
Jul 21, 2025 $9.00 $8.90 $0.1027 156,935.0 +0.34%
Jul 18, 2025 $8.95 $8.86 $0.0924 106,131.0 +0.00%
Jul 17, 2025 $8.96 $8.83 $0.13 169,157.0 +0.22%
Jul 16, 2025 $8.95 $8.88 $0.065 71,184.0 -0.45%
Jul 15, 2025 $9.01 $8.90 $0.1133 96,057.0 -0.56%
Jul 14, 2025 $8.99 $8.95 $0.04 91,126.0 -0.11%
Jul 11, 2025 $9.02 $8.95 $0.07 126,134.0 -0.11%
Jul 10, 2025 $9.01 $8.96 $0.045 96,757.0 +0.22%
Jul 09, 2025 $9.09 $8.97 $0.1165 104,088.0 -0.55%
Jul 08, 2025 $9.03 $8.95 $0.08 237,978.0 +0.78%
Jul 07, 2025 $9.05 $8.95 $0.0957 77,254.0 -0.99%
Jul 03, 2025 $9.07 $8.98 $0.09 47,926.0 +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
Aug, 2025 $8.92 $8.82 $0.10 127,523.0 +0.00%
Jul, 2025 $9.09 $8.82 $0.2665 2,896,463.0 -1.77%
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%
closed_end_fund_equity EVT
$23.60
price down icon 1.46%
closed_end_fund_equity GAB
$5.82
price up icon 0.00%
closed_end_fund_equity CLM
$8.03
price down icon 0.74%
closed_end_fund_equity KYN
$12.38
price down icon 0.48%
closed_end_fund_equity GDV
$25.80
price down icon 2.05%
closed_end_fund_equity ETY
$15.50
price down icon 1.21%
Cap:     |  Volume (24h):