ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Eaton Vance Risk-Managed Diversified Equity Income Fund (NY:ETJ)

8.820 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2025 8.860 8.940 8.820 8.820 203,135 -0.04(-0.45%)
Dec 30, 2025 8.820 8.860 8.805 8.860 146,427 +0.07(+0.80%)
Dec 29, 2025 8.810 8.830 8.770 8.790 89,564 -0.02(-0.23%)
Dec 26, 2025 8.810 8.830 8.810 8.810 105,168 +0.00(+0.00%)
Dec 24, 2025 8.790 8.810 8.764 8.810 79,688 +0.03(+0.34%)
Dec 23, 2025 8.730 8.780 8.730 8.780 147,401 +0.01(+0.11%)
Dec 22, 2025 8.810 8.810 8.680 8.770 130,898 +0.00(+0.00%)
Dec 19, 2025 8.670 8.770 8.670 8.770 119,089 +0.14(+1.62%)
Dec 18, 2025 8.630 8.740 8.610 8.630 244,027 +0.02(+0.23%)
Dec 17, 2025 8.680 8.700 8.607 8.610 168,722 -0.03(-0.35%)
Dec 16, 2025 8.670 8.700 8.640 8.640 196,952 -0.02(-0.23%)
Dec 15, 2025 8.740 8.740 8.630 8.660 139,006 -0.02(-0.17%)
Dec 12, 2025 8.744 8.750 8.655 8.675 107,010 -0.07(-0.79%)
Dec 11, 2025 8.735 8.754 8.645 8.744 162,207 +0.00(+0.00%)
Dec 10, 2025 8.744 8.777 8.685 8.744 92,143 +0.03(+0.34%)
Dec 09, 2025 8.695 8.735 8.695 8.715 97,843 -0.01(-0.11%)
Dec 08, 2025 8.784 8.794 8.695 8.725 141,691 -0.05(-0.57%)
Dec 05, 2025 8.774 8.824 8.774 8.774 78,385 +0.01(+0.11%)
Dec 04, 2025 8.784 8.794 8.754 8.764 77,262 +0.01(+0.11%)
Dec 03, 2025 8.784 8.794 8.731 8.754 119,042 -0.03(-0.34%)
Dec 02, 2025 8.764 8.784 8.705 8.784 109,965 +0.09(+1.03%)
Dec 01, 2025 8.725 8.800 8.695 8.695 106,567 -0.10(-1.13%)
Nov 28, 2025 8.824 8.834 8.774 8.794 117,211 +0.02(+0.23%)
Nov 26, 2025 8.744 8.804 8.715 8.774 94,754 +0.07(+0.80%)
Nov 25, 2025 8.655 8.715 8.615 8.705 130,658 +0.07(+0.80%)
Nov 24, 2025 8.596 8.645 8.565 8.635 143,835 +0.12(+1.40%)
Nov 21, 2025 8.467 8.596 8.467 8.516 162,642 +0.06(+0.70%)
Nov 20, 2025 8.665 8.715 8.447 8.457 213,589 -0.12(-1.39%)
Nov 19, 2025 8.556 8.601 8.496 8.576 209,347 +0.06(+0.70%)
Nov 18, 2025 8.596 8.630 8.457 8.516 229,870 -0.08(-0.92%)
Nov 17, 2025 8.695 8.735 8.571 8.596 188,742 -0.10(-1.14%)
Nov 14, 2025 8.635 8.715 8.606 8.695 208,287 +0.02(+0.29%)
Nov 13, 2025 8.769 8.788 8.650 8.670 231,169 -0.12(-1.35%)
Nov 12, 2025 8.847 8.847 8.739 8.788 186,239 -0.03(-0.34%)
Nov 11, 2025 8.788 8.818 8.769 8.818 64,730 +0.05(+0.56%)
Nov 10, 2025 8.709 8.769 8.670 8.769 131,935 +0.12(+1.37%)
Nov 07, 2025 8.680 8.680 8.601 8.650 172,447 -0.07(-0.79%)
Nov 06, 2025 8.798 8.798 8.700 8.719 142,051 -0.06(-0.67%)
Nov 05, 2025 8.769 8.818 8.749 8.778 92,907 +0.01(+0.11%)
Nov 04, 2025 8.759 8.788 8.749 8.769 123,993 -0.05(-0.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.