Eaton Vance Risk-Managed Diversified Equity Inc Fd (ETJ)
8.14
+0.01
(+0.12%)
USD |
NYSE |
Oct 05, 16:00
8.125
-0.02
(-0.18%)
Pre-Market: 20:00
ETJ Price : 8.14 for Oct. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 05, 2026 | 8.10 | 8.17 | 8.05 | 8.14 | 373209.0 |
| Oct 02, 2026 | 8.14 | 8.19 | 8.12 | 8.13 | 171714.0 |
| Oct 01, 2026 | 8.16 | 8.16 | 8.06 | 8.13 | 221374.0 |
| Sep 30, 2026 | 8.25 | 8.272 | 8.12 | 8.17 | 298702.0 |
| Sep 29, 2026 | 8.20 | 8.20 | 8.11 | 8.19 | 174213.0 |
| Sep 28, 2026 | 8.21 | 8.25 | 8.16 | 8.18 | 171020.0 |
| Sep 25, 2026 | 8.25 | 8.34 | 8.18 | 8.28 | 188077.0 |
| Sep 24, 2026 | 8.27 | 8.290 | 8.19 | 8.24 | 57557.00 |
| Sep 23, 2026 | 8.34 | 8.34 | 8.21 | 8.28 | 60832.00 |
| Sep 22, 2026 | 8.35 | 8.38 | 8.300 | 8.37 | 142226.0 |
| Sep 21, 2026 | 8.26 | 8.350 | 8.245 | 8.32 | 116659.0 |
| Sep 18, 2026 | 8.22 | 8.30 | 8.18 | 8.29 | 85433.00 |
| Sep 17, 2026 | 8.20 | 8.23 | 8.118 | 8.18 | 126631.0 |
| Sep 16, 2026 | 8.18 | 8.236 | 8.10 | 8.12 | 128598.0 |
| Sep 15, 2026 | 8.27 | 8.27 | 8.16 | 8.17 | 100598.0 |
| Sep 14, 2026 | 8.28 | 8.33 | 8.235 | 8.32 | 241853.0 |
| Sep 11, 2026 | 8.36 | 8.38 | 8.26 | 8.32 | 116491.0 |
| Sep 10, 2026 | 8.33 | 8.40 | 8.27 | 8.28 | 151860.0 |
| Sep 09, 2026 | 8.42 | 8.42 | 8.33 | 8.35 | 159119.0 |
| Sep 08, 2026 | 8.40 | 8.452 | 8.35 | 8.43 | 116164.0 |
| Sep 04, 2026 | 8.43 | 8.50 | 8.40 | 8.41 | 83514.00 |
| Sep 03, 2026 | 8.42 | 8.48 | 8.385 | 8.43 | 91082.00 |
| Sep 02, 2026 | 8.39 | 8.43 | 8.36 | 8.42 | 90992.00 |
| Sep 01, 2026 | 8.47 | 8.47 | 8.36 | 8.36 | 122248.0 |
| Aug 31, 2026 | 8.52 | 8.52 | 8.47 | 8.50 | 126959.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median