Eaton Vance Risk-Managed Diversified Equity Inc Fd (ETJ)
7.91
-0.03
(-0.38%)
USD |
NYSE |
Oct 23, 16:00
7.88
-0.03
(-0.38%)
Pre-Market: 20:00
ETJ Price : 7.91 for Oct. 23, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | 7.91 | 7.96 | 7.88 | 7.91 | 186938.0 |
| Oct 22, 2026 | 8.03 | 8.03 | 7.92 | 7.94 | 130876.0 |
| Oct 21, 2026 | 8.05 | 8.098 | 8.008 | 8.06 | 135484.0 |
| Oct 20, 2026 | 7.99 | 8.06 | 7.95 | 8.02 | 144967.0 |
| Oct 19, 2026 | 7.99 | 8.04 | 7.959 | 7.97 | 139786.0 |
| Oct 16, 2026 | 8.01 | 8.094 | 7.94 | 7.97 | 160284.0 |
| Oct 15, 2026 | 7.98 | 8.05 | 7.93 | 8.00 | 201044.0 |
| Oct 14, 2026 | 8.15 | 8.205 | 8.07 | 8.07 | 129185.0 |
| Oct 13, 2026 | 8.19 | 8.24 | 8.16 | 8.18 | 222549.0 |
| Oct 12, 2026 | 8.25 | 8.25 | 8.18 | 8.22 | 141767.0 |
| Oct 09, 2026 | 8.13 | 8.25 | 8.11 | 8.24 | 255540.0 |
| Oct 08, 2026 | 8.13 | 8.205 | 8.09 | 8.13 | 272998.0 |
| Oct 07, 2026 | 8.12 | 8.15 | 8.05 | 8.12 | 282392.0 |
| Oct 06, 2026 | 8.17 | 8.18 | 8.10 | 8.18 | 230598.0 |
| 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 |
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