NYSE - Delayed Quote
USD
Eaton Vance Risk-Managed Diversified Equity Income Fund (ETJ)
7.87
-0.10
(-1.25%)
At close: October 30 at 4:00:03 PM EDT
Trade ETJ on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.90
7.92
7.84
7.87
7.87
148,900
Oct 29, 2026
7.91
7.98
7.90
7.97
7.97
108,900
Oct 28, 2026
7.94
7.96
7.90
7.93
7.93
146,600
Oct 27, 2026
7.92
7.95
7.86
7.94
7.94
160,900
Oct 26, 2026
7.92
7.96
7.92
7.93
7.93
116,700
Oct 23, 2026
7.91
7.96
7.88
7.91
7.91
186,900
Oct 22, 2026
8.03
8.03
7.92
7.94
7.94
130,700
Oct 21, 2026
8.05
8.10
8.01
8.06
8.06
135,500
Oct 20, 2026
7.99
8.06
7.95
8.02
8.02
145,000
Oct 19, 2026
7.99
8.04
7.96
7.97
7.97
139,800
Oct 16, 2026
8.01
8.09
7.94
7.97
7.97
160,300
Oct 15, 2026
0.065
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
7.98
8.05
7.93
8.00
8.00
201,000
Oct 14, 2026
8.15
8.21
8.07
8.07
8.01
129,200
Oct 13, 2026
8.19
8.24
8.16
8.18
8.11
222,500
Oct 12, 2026
8.25
8.25
8.18
8.22
8.15
141,800
Oct 9, 2026
8.13
8.25
8.11
8.24
8.17
255,500
Oct 8, 2026
8.13
8.21
8.09
8.13
8.06
273,000
Oct 7, 2026
8.12
8.15
8.05
8.12
8.05
282,400
Oct 6, 2026
8.17
8.18
8.10
8.18
8.11
230,600
Oct 5, 2026
8.10
8.17
8.05
8.14
8.07
373,200
Oct 2, 2026
8.14
8.19
8.12
8.13
8.06
171,700
Oct 1, 2026
8.16
8.16
8.06
8.13
8.06
221,400
Sep 30, 2026
8.25
8.27
8.12
8.17
8.10
298,700
Sep 29, 2026
8.20
8.20
8.11
8.19
8.12
174,200
Sep 28, 2026
8.21
8.25
8.16
8.18
8.11
171,000
Sep 25, 2026
8.25
8.34
8.18
8.28
8.21
188,100
Sep 24, 2026
8.27
8.29
8.19
8.24
8.17
57,600
Sep 23, 2026
8.34
8.34
8.21
8.28
8.21
60,800
Sep 22, 2026
8.35
8.38
8.30
8.37
8.30
142,200
Sep 21, 2026
8.26
8.35
8.25
8.32
8.25
116,700
Sep 18, 2026
8.22
8.30
8.18
8.29
8.22
85,400
Sep 17, 2026
8.20
8.23
8.12
8.18
8.11
126,600
Sep 16, 2026
8.18
8.24
8.10
8.12
8.05
128,600
Sep 15, 2026
0.065
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
8.27
8.27
8.16
8.17
8.10
100,600
Sep 14, 2026
8.28
8.33
8.24
8.32
8.19
241,900
Sep 11, 2026
8.36
8.38
8.26
8.32
8.19
116,500
Sep 10, 2026
8.33
8.40
8.27
8.28
8.15
151,900
Sep 9, 2026
8.42
8.42
8.33
8.35
8.22
159,100
Sep 8, 2026
8.40
8.45
8.35
8.43
8.30
116,200
Sep 4, 2026
8.43
8.50
8.40
8.41
8.28
83,500
Sep 3, 2026
8.42
8.48
8.39
8.43
8.30
91,100
Sep 2, 2026
8.39
8.43
8.36
8.42
8.29
91,000
Sep 1, 2026
8.47
8.47
8.36
8.36
8.23
122,200
Aug 31, 2026
8.52
8.52
8.47
8.50
8.37
127,000
Aug 28, 2026
8.51
8.53
8.48
8.51
8.38
130,800
Aug 27, 2026
8.46
8.47
8.44
8.47
8.34
59,900
Aug 26, 2026
8.44
8.44
8.39
8.44
8.31
71,200
Aug 25, 2026
8.44
8.45
8.41
8.44
8.31
117,900
Aug 24, 2026
8.38
8.41
8.35
8.40
8.27
84,300
Aug 21, 2026
8.37
8.42
8.35
8.41
8.28
77,000
Aug 20, 2026
8.43
8.45
8.36
8.38
8.25
106,700
Aug 19, 2026
8.47
8.47
8.43
8.45
8.32
61,100
Aug 18, 2026
8.47
8.50
8.44
8.44
8.31
109,400
Aug 17, 2026
8.46
8.49
8.44
8.47
8.34
94,300
Aug 14, 2026
0.065
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
8.48
8.48
8.43
8.45
8.32
115,600
Aug 13, 2026
8.51
8.56
8.51
8.52
8.32
144,600
Aug 12, 2026
8.55
8.59
8.51
8.51
8.31
178,100
Aug 11, 2026
8.54
8.54
8.48
8.54
8.34
103,800
Aug 10, 2026
8.51
8.54
8.45
8.52
8.32
102,200
Aug 7, 2026
8.49
8.54
8.44
8.54
8.34
137,900
Aug 6, 2026
8.45
8.50
8.42
8.50
8.30
72,200
Aug 5, 2026
8.54
8.54
8.43
8.45
8.25
99,200
Aug 4, 2026
8.49
8.53
8.48
8.51
8.31
127,000
Aug 3, 2026
8.47
8.50
8.44
8.49
8.29
96,300
Jul 31, 2026
8.44
8.45
8.36
8.43
8.23
168,700
Jul 30, 2026
8.31
8.40
8.27
8.37
8.17
151,800
Jul 29, 2026
8.36
8.36
8.24
8.26
8.07
76,900
Jul 28, 2026
8.37
8.39
8.30
8.36
8.17
173,500
Jul 27, 2026
8.44
8.44
8.32
8.37
8.17
85,400
Jul 24, 2026
8.39
8.43
8.34
8.36
8.17
100,300
Jul 23, 2026
8.39
8.49
8.36
8.39
8.19
94,500
Jul 22, 2026
8.44
8.49
8.43
8.47
8.27
121,900
Jul 21, 2026
8.45
8.46
8.38
8.44
8.24
103,200
Jul 20, 2026
8.36
8.43
8.36
8.39
8.19
123,400
Jul 17, 2026
8.42
8.42
8.34
8.34
8.15
104,700
Jul 16, 2026
8.45
8.49
8.40
8.48
8.28
141,500
Jul 15, 2026
0.065
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
8.47
8.49
8.44
8.45
8.25
87,900
Jul 14, 2026
8.50
8.50
8.44
8.50
8.24
80,900
Jul 13, 2026
8.50
8.50
8.45
8.47
8.21
95,400
Jul 10, 2026
8.50
8.51
8.47
8.50
8.24
142,300
Jul 9, 2026
8.41
8.48
8.40
8.47
8.21
159,800
Jul 8, 2026
8.40
8.41
8.35
8.39
8.13
117,800
Jul 7, 2026
8.40
8.43
8.36
8.43
8.17
202,500
Jul 6, 2026
8.39
8.42
8.37
8.40
8.14
89,500
Jul 2, 2026
8.39
8.40
8.32
8.37
8.11
76,600
Jul 1, 2026
8.29
8.39
8.28
8.38
8.12
124,800
Jun 30, 2026
8.29
8.34
8.27
8.27
8.02
265,900
Jun 29, 2026
8.18
8.27
8.17
8.25
8.00
172,000
Jun 26, 2026
8.05
8.18
8.05
8.15
7.90
102,700
Jun 25, 2026
8.20
8.21
8.08
8.08
7.83
211,000
Jun 24, 2026
8.21
8.25
8.11
8.13
7.88
193,600
Jun 23, 2026
8.18
8.28
8.18
8.22
7.97
86,500
Jun 22, 2026
8.31
8.32
8.20
8.22
7.97
105,200
Jun 18, 2026
8.30
8.39
8.25
8.27
8.02
149,300
Jun 17, 2026
8.33
8.38
8.24
8.24
7.99
144,800
Jun 16, 2026
8.41
8.41
8.34
8.36
8.10
82,600
Jun 15, 2026
0.065
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
8.41
8.41
8.31
8.39
8.13
124,800
Jun 12, 2026
8.35
8.40
8.33
8.37
8.05
118,700
Jun 11, 2026
8.30
8.34
8.22
8.31
7.99
129,100
Jun 10, 2026
8.31
8.37
8.25
8.28
7.96
107,300
Jun 9, 2026
8.39
8.46
8.23
8.31
7.99
123,700
Jun 8, 2026
8.36
8.39
8.31
8.35
8.03
96,600
Jun 5, 2026
8.42
8.45
8.32
8.34
8.02
105,600
Jun 4, 2026
8.47
8.53
8.41
8.43
8.11
108,500
Jun 3, 2026
8.52
8.52
8.45
8.48
8.16
104,100
Jun 2, 2026
8.51
8.55
8.48
8.50
8.17
162,000
Jun 1, 2026
8.54
8.54
8.47
8.50
8.17
169,100
May 29, 2026
8.55
8.57
8.51
8.53
8.20
193,500
May 28, 2026
8.45
8.55
8.44
8.52
8.19
209,400
May 27, 2026
8.41
8.45
8.40
8.45
8.13
86,600
May 26, 2026
8.43
8.46
8.40
8.40
8.08
153,400
May 22, 2026
8.47
8.47
8.40
8.42
8.10
93,200
May 21, 2026
8.39
8.42
8.34
8.42
8.10
109,800
May 20, 2026
8.33
8.40
8.29
8.40
8.08
110,200
May 19, 2026
8.21
8.30
8.21
8.28
7.96
112,900
May 18, 2026
8.32
8.39
8.22
8.26
7.94
150,300
May 15, 2026
0.065
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
8.39
8.39
8.27
8.27
7.95
100,300
May 14, 2026
8.49
8.50
8.43
8.47
8.08
114,200
May 13, 2026
8.43
8.49
8.38
8.48
8.09
86,100
May 12, 2026
8.45
8.45
8.35
8.39
8.01
91,500
May 11, 2026
8.47
8.50
8.44
8.45
8.06
114,500
May 8, 2026
8.51
8.51
8.47
8.49
8.10
79,500
May 7, 2026
8.53
8.53
8.42
8.49
8.10
192,600
May 6, 2026
8.55
8.55
8.48
8.51
8.12
161,400
May 5, 2026
8.53
8.53
8.48
8.50
8.11
88,800
May 4, 2026
8.53
8.53
8.46
8.51
8.12
153,000
May 1, 2026
8.54
8.57
8.50
8.53
8.14
151,500
Apr 30, 2026
8.50
8.56
8.45
8.52
8.13
227,400
Apr 29, 2026
8.38
8.44
8.36
8.44
8.05
121,700
Apr 28, 2026
8.39
8.41
8.35
8.35
7.97
87,300
Apr 27, 2026
8.42
8.45
8.39
8.45
8.06
116,000
Apr 24, 2026
8.39
8.42
8.31
8.39
8.01
134,700
Apr 23, 2026
8.42
8.45
8.30
8.35
7.97
147,800
Apr 22, 2026
8.41
8.48
8.37
8.40
8.02
192,700
Apr 21, 2026
8.40
8.47
8.36
8.37
7.99
101,100
Apr 20, 2026
8.45
8.48
8.38
8.38
8.00
194,800
Apr 17, 2026
8.52
8.56
8.47
8.49
8.10
126,700
Apr 16, 2026
8.50
8.50
8.43
8.49
8.10
105,800
Apr 15, 2026
0.065
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
8.50
8.56
8.45
8.50
8.11
131,100
Apr 14, 2026
8.50
8.58
8.47
8.58
8.13
169,100
Apr 13, 2026
8.32
8.45
8.31
8.44
7.99
223,800
Apr 10, 2026
8.35
8.38
8.30
8.34
7.90
235,600
Apr 9, 2026
8.26
8.32
8.21
8.32
7.88
174,700
Apr 8, 2026
8.25
8.30
8.20
8.24
7.80
257,900
Apr 7, 2026
8.09
8.15
8.01
8.09
7.66
135,200
Apr 6, 2026
8.08
8.17
8.08
8.15
7.72
138,700
Apr 2, 2026
8.06
8.15
8.00
8.08
7.65
162,400
Apr 1, 2026
8.17
8.26
8.06
8.17
7.74
303,400
Mar 31, 2026
7.96
8.17
7.95
8.17
7.74
218,300
Mar 30, 2026
7.93
8.01
7.88
7.91
7.49
177,500
Mar 27, 2026
8.00
8.00
7.88
7.88
7.46
232,300
Mar 26, 2026
8.10
8.16
8.00
8.00
7.58
224,100
Mar 25, 2026
8.22
8.24
8.17
8.19
7.76
120,700
Mar 24, 2026
8.15
8.23
8.10
8.17
7.74
228,800
Mar 23, 2026
8.18
8.35
8.13
8.16
7.73
357,200
Mar 20, 2026
8.21
8.24
8.05
8.09
7.66
212,200
Mar 19, 2026
8.26
8.29
8.21
8.22
7.79
175,900
Mar 18, 2026
8.43
8.44
8.28
8.31
7.87
135,100
Mar 17, 2026
8.46
8.47
8.41
8.42
7.97
90,600
Mar 16, 2026
0.065
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
8.40
8.45
8.38
8.42
7.97
113,100
Mar 13, 2026
8.45
8.53
8.40
8.42
7.91
132,900
Mar 12, 2026
8.51
8.54
8.41
8.41
7.90
126,700
Mar 11, 2026
8.60
8.60
8.48
8.57
8.05
118,400
Mar 10, 2026
8.52
8.60
8.48
8.57
8.05
221,400
Mar 9, 2026
8.54
8.60
8.42
8.52
8.01
244,200
Mar 6, 2026
8.66
8.66
8.59
8.61
8.09
238,900
Mar 5, 2026
8.75
8.77
8.65
8.71
8.19
219,200
Mar 4, 2026
8.69
8.80
8.69
8.74
8.21
224,900
Mar 3, 2026
8.68
8.74
8.56
8.71
8.19
238,000
Mar 2, 2026
8.70
8.77
8.68
8.77
8.24
160,500
Feb 27, 2026
8.74
8.77
8.69
8.77
8.24
219,300
Feb 26, 2026
8.80
8.80
8.70
8.77
8.24
156,100
Feb 25, 2026
8.79
8.82
8.75
8.79
8.26
113,400
Feb 24, 2026
8.68
8.76
8.68
8.76
8.23
116,000
Feb 23, 2026
8.72
8.74
8.65
8.66
8.14
81,600
Feb 20, 2026
8.70
8.76
8.70
8.74
8.21
125,800
Feb 19, 2026
8.72
8.72
8.67
8.70
8.18
92,900
Feb 18, 2026
8.70
8.75
8.67
8.75
8.22
121,900
Feb 17, 2026
0.065
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
8.65
8.70
8.60
8.67
8.15
209,300
Feb 13, 2026
8.70
8.75
8.68
8.71
8.12
140,200
Feb 12, 2026
8.84
8.84
8.70
8.71
8.12
194,500
Feb 11, 2026
8.86
8.86
8.79
8.83
8.24
131,700
Feb 10, 2026
8.86
8.86
8.80
8.82
8.23
111,600
Feb 9, 2026
8.85
8.85
8.80
8.85
8.25
171,800
Feb 6, 2026
8.78
8.83
8.75
8.83
8.24
246,300
Feb 5, 2026
8.77
8.79
8.70
8.72
8.13
149,600
Feb 4, 2026
8.82
8.82
8.73
8.77
8.18
160,100
Feb 3, 2026
8.93
8.93
8.81
8.82
8.23
225,200
Feb 2, 2026
8.85
8.95
8.85
8.93
8.33
221,300
Jan 30, 2026
8.88
8.90
8.81
8.90
8.30
192,500
Jan 29, 2026
8.88
8.88
8.78
8.86
8.26
156,000
Jan 28, 2026
8.93
8.94
8.85
8.87
8.27
123,000
Jan 27, 2026
8.88
8.91
8.85
8.90
8.30
113,100
Jan 26, 2026
8.81
8.91
8.79
8.84
8.25
244,500
Jan 23, 2026
8.81
8.83
8.78
8.79
8.20
120,100
Jan 22, 2026
8.80
8.84
8.72
8.79
8.20
168,000
Jan 21, 2026
8.73
8.80
8.71
8.76
8.17
128,400
Jan 20, 2026
8.75
8.76
8.66
8.75
8.16
258,900
Jan 16, 2026
8.86
8.89
8.75
8.79
8.20
195,500
Jan 15, 2026
0.065
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
8.88
8.97
8.82
8.82
8.23
120,700
Jan 14, 2026
8.97
8.97
8.90
8.93
8.27
118,400
Jan 13, 2026
8.98
8.98
8.94
8.97
8.31
231,500
Jan 12, 2026
8.95
8.97
8.94
8.97
8.31
116,300
Jan 9, 2026
8.90
8.99
8.90
8.95
8.29
289,100
Jan 8, 2026
8.86
8.91
8.81
8.91
8.25
124,900
Jan 7, 2026
8.88
8.92
8.82
8.82
8.17
143,100
Jan 6, 2026
8.85
8.95
8.83
8.88
8.22
153,200
Jan 5, 2026
8.81
8.87
8.80
8.84
8.19
113,200
Jan 2, 2026
8.88
8.88
8.78
8.81
8.16
96,500
Dec 31, 2025
8.86
8.94
8.82
8.82
8.17
203,100
Dec 30, 2025
8.82
8.86
8.80
8.86
8.20
146,400
Dec 29, 2025
8.81
8.83
8.77
8.79
8.14
89,600
Dec 26, 2025
8.81
8.83
8.78
8.81
8.16
105,200
Dec 24, 2025
8.79
8.81
8.76
8.81
8.16
79,700
Dec 23, 2025
8.73
8.78
8.73
8.78
8.13
147,400
Dec 22, 2025
8.81
8.81
8.68
8.77
8.12
130,900
Dec 19, 2025
8.67
8.77
8.67
8.77
8.12
119,100
Dec 18, 2025
8.63
8.74
8.61
8.63
7.99
244,000
Dec 17, 2025
8.68
8.70
8.61
8.61
7.97
168,700
Dec 16, 2025
8.67
8.70
8.64
8.64
8.00
197,000
Dec 15, 2025
0.065
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
8.74
8.74
8.63
8.66
8.02
139,000
Dec 12, 2025
8.81
8.82
8.72
8.74
8.03
106,200
Dec 11, 2025
8.80
8.82
8.71
8.81
8.10
161,000
Dec 10, 2025
8.81
8.84
8.75
8.81
8.10
91,500
Dec 9, 2025
8.76
8.80
8.76
8.78
8.07
97,100
Dec 8, 2025
8.85
8.86
8.76
8.79
8.08
140,600
Dec 5, 2025
8.84
8.89
8.84
8.84
8.12
77,800
Dec 4, 2025
8.85
8.86
8.82
8.83
8.12
76,700
Dec 3, 2025
8.85
8.86
8.80
8.82
8.11
118,200
Dec 2, 2025
8.83
8.85
8.77
8.85
8.13
109,100
Dec 1, 2025
8.79
8.87
8.76
8.76
8.05
105,800
Nov 28, 2025
8.89
8.90
8.84
8.86
8.14
116,300
Nov 26, 2025
8.81
8.87
8.78
8.84
8.12
94,100
Nov 25, 2025
8.72
8.78
8.68
8.77
8.06
129,700
Nov 24, 2025
8.66
8.71
8.63
8.70
8.00
142,800
Nov 21, 2025
8.53
8.66
8.53
8.58
7.89
161,400
Nov 20, 2025
8.73
8.78
8.51
8.52
7.83
212,000
Nov 19, 2025
8.62
8.67
8.56
8.64
7.94
207,800
Nov 18, 2025
8.66
8.70
8.52
8.58
7.89
228,200
Nov 17, 2025
8.76
8.80
8.64
8.66
7.96
187,300
Nov 14, 2025
0.065
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
8.70
8.78
8.67
8.76
8.05
206,700
Nov 13, 2025
8.90
8.92
8.78
8.80
8.03
227,800
Nov 12, 2025
8.98
8.98
8.87
8.92
8.14
183,500
Nov 11, 2025
8.92
8.95
8.90
8.95
8.17
63,700
Nov 10, 2025
8.84
8.90
8.80
8.90
8.12
130,000
Nov 7, 2025
8.81
8.81
8.73
8.78
8.01
169,900
Nov 6, 2025
8.93
8.93
8.83
8.85
8.07
140,000
Nov 5, 2025
8.90
8.95
8.88
8.91
8.13
99,500
Nov 4, 2025
8.89
8.92
8.88
8.90
8.12
122,200
Nov 3, 2025
8.97
8.97
8.93
8.95
8.17
82,300
Oct 31, 2025
8.94
8.97
8.90
8.95
8.17
155,700
