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)

8.500 -0.010 (-0.12%)
Streaming Delayed Price Updated: 12:38 PM EDT, Apr 15, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2026 8.500 8.580 8.465 8.580 169,092 +0.14(+1.66%)
Apr 13, 2026 8.320 8.450 8.310 8.440 223,796 +0.10(+1.20%)
Apr 10, 2026 8.350 8.375 8.300 8.340 235,582 +0.02(+0.24%)
Apr 09, 2026 8.260 8.320 8.210 8.320 174,681 +0.08(+0.97%)
Apr 08, 2026 8.250 8.299 8.200 8.240 257,874 +0.15(+1.85%)
Apr 07, 2026 8.090 8.150 8.010 8.090 135,174 -0.06(-0.74%)
Apr 06, 2026 8.080 8.170 8.080 8.150 138,658 +0.07(+0.87%)
Apr 02, 2026 8.060 8.145 8.000 8.080 162,434 -0.09(-1.10%)
Apr 01, 2026 8.170 8.255 8.060 8.170 303,417 +0.00(+0.00%)
Mar 31, 2026 7.960 8.170 7.955 8.170 218,256 +0.26(+3.29%)
Mar 30, 2026 7.930 8.005 7.880 7.910 177,515 +0.03(+0.38%)
Mar 27, 2026 8.000 8.000 7.880 7.880 232,275 -0.12(-1.50%)
Mar 26, 2026 8.100 8.160 8.000 8.000 224,127 -0.19(-2.32%)
Mar 25, 2026 8.220 8.240 8.170 8.190 120,677 +0.02(+0.24%)
Mar 24, 2026 8.150 8.230 8.100 8.170 228,770 +0.01(+0.12%)
Mar 23, 2026 8.180 8.350 8.130 8.160 357,236 +0.07(+0.87%)
Mar 20, 2026 8.210 8.240 8.050 8.090 212,171 -0.13(-1.58%)
Mar 19, 2026 8.260 8.290 8.210 8.220 175,910 -0.09(-1.08%)
Mar 18, 2026 8.430 8.440 8.280 8.310 135,136 -0.11(-1.31%)
Mar 17, 2026 8.460 8.470 8.410 8.420 90,579 +0.00(+0.00%)
Mar 16, 2026 8.400 8.446 8.378 8.420 113,117 +0.00(+0.00%)
Mar 13, 2026 8.450 8.531 8.400 8.420 132,942 +0.01(+0.12%)
Mar 12, 2026 8.510 8.541 8.410 8.410 126,678 -0.16(-1.87%)
Mar 11, 2026 8.600 8.600 8.480 8.570 118,359 +0.00(+0.00%)
Mar 10, 2026 8.520 8.600 8.479 8.570 221,432 +0.05(+0.59%)
Mar 09, 2026 8.540 8.598 8.425 8.520 244,181 -0.09(-1.05%)
Mar 06, 2026 8.660 8.660 8.590 8.610 238,935 -0.10(-1.15%)
Mar 05, 2026 8.750 8.770 8.645 8.710 219,192 -0.03(-0.34%)
Mar 04, 2026 8.690 8.800 8.688 8.740 224,853 +0.03(+0.34%)
Mar 03, 2026 8.680 8.740 8.560 8.710 237,987 -0.06(-0.68%)
Mar 02, 2026 8.700 8.770 8.680 8.770 160,528 +0.00(+0.00%)
Feb 27, 2026 8.740 8.770 8.690 8.770 219,282 +0.00(+0.00%)
Feb 26, 2026 8.800 8.800 8.700 8.770 156,131 -0.02(-0.23%)
Feb 25, 2026 8.790 8.820 8.750 8.790 113,364 +0.03(+0.34%)
Feb 24, 2026 8.680 8.760 8.680 8.760 116,003 +0.10(+1.15%)
Feb 23, 2026 8.720 8.738 8.650 8.660 81,615 -0.08(-0.92%)
Feb 20, 2026 8.700 8.760 8.700 8.740 125,837 +0.04(+0.46%)
Feb 19, 2026 8.720 8.720 8.670 8.700 92,904 -0.05(-0.57%)
Feb 18, 2026 8.700 8.750 8.670 8.750 121,868 +0.08(+0.92%)
Feb 17, 2026 8.650 8.700 8.600 8.670 209,340 -0.04(-0.46%)
Feb 13, 2026 8.700 8.750 8.680 8.710 140,246 +0.00(+0.00%)
Feb 12, 2026 8.840 8.840 8.700 8.710 194,484 -0.12(-1.36%)
Feb 11, 2026 8.860 8.860 8.790 8.830 131,666 +0.01(+0.11%)
Feb 10, 2026 8.860 8.860 8.804 8.820 111,648 -0.03(-0.34%)
Feb 09, 2026 8.850 8.850 8.795 8.850 171,796 +0.02(+0.23%)
Feb 06, 2026 8.780 8.830 8.751 8.830 246,310 +0.11(+1.26%)
Feb 05, 2026 8.770 8.790 8.700 8.720 149,608 -0.05(-0.57%)
Feb 04, 2026 8.820 8.820 8.730 8.770 160,139 -0.05(-0.57%)
Feb 03, 2026 8.930 8.930 8.810 8.820 225,211 -0.11(-1.23%)
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.