Eaton Vance Risk-Managed Diversified Equity Income Fund (ETJ) NYSE
8.45
-0.028(-0.33%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.45
-0.028(-0.33%)
Currency In USD
If you invested $1000 in Eaton Vance Risk-Managed Diversified Equity Income Fund (ETJ) 10 years ago, it would be worth $2,172.24 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,201.99, while $1000 invested 1 year ago would be worth $1,034.27. This corresponds to total returns of 117.22%, 20.2%, 3.43%, respectively, with annualized returns of 8.07%, 3.75%, 3.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 13, 2026 | 8.43 | 8.48 | 8.48 | 8.48 | 8.38 | 84,821 |
| May 12, 2026 | 8.45 | 8.39 | 8.39 | 8.45 | 8.35 | 88,721 |
| May 11, 2026 | 8.47 | 8.45 | 8.45 | 8.5 | 8.44 | 114,474 |
| May 08, 2026 | 8.51 | 8.49 | 8.49 | 8.51 | 8.47 | 79,482 |
| May 07, 2026 | 8.53 | 8.48 | 8.48 | 8.53 | 8.42 | 191,637 |
| May 06, 2026 | 8.55 | 8.51 | 8.51 | 8.55 | 8.48 | 159,552 |
| May 05, 2026 | 8.53 | 8.5 | 8.5 | 8.53 | 8.48 | 88,840 |
| May 04, 2026 | 8.53 | 8.51 | 8.51 | 8.53 | 8.46 | 152,957 |
| May 01, 2026 | 8.54 | 8.53 | 8.53 | 8.57 | 8.5 | 151,516 |
| April 30, 2026 | 8.5 | 8.52 | 8.52 | 8.56 | 8.45 | 227,435 |
| April 29, 2026 | 8.38 | 8.44 | 8.44 | 8.44 | 8.36 | 117,693 |
| April 28, 2026 | 8.39 | 8.35 | 8.35 | 8.4 | 8.35 | 86,382 |
| April 27, 2026 | 8.42 | 8.45 | 8.45 | 8.45 | 8.39 | 115,966 |
| April 24, 2026 | 8.39 | 8.39 | 8.39 | 8.42 | 8.31 | 130,682 |
| April 23, 2026 | 8.42 | 8.35 | 8.35 | 8.45 | 8.3 | 147,828 |
| April 22, 2026 | 8.41 | 8.4 | 8.4 | 8.48 | 8.37 | 192,658 |
| April 21, 2026 | 8.4 | 8.37 | 8.37 | 8.47 | 8.36 | 101,094 |
| April 20, 2026 | 8.45 | 8.38 | 8.38 | 8.48 | 8.38 | 194,849 |
| April 17, 2026 | 8.52 | 8.49 | 8.49 | 8.56 | 8.47 | 126,672 |
| April 16, 2026 | 8.5 | 8.49 | 8.49 | 8.5 | 8.43 | 105,824 |
| April 15, 2026 | 8.5 | 8.5 | 8.5 | 8.56 | 8.45 | 131,121 |
| April 14, 2026 | 8.5 | 8.58 | 8.58 | 8.58 | 8.47 | 169,092 |
| April 13, 2026 | 8.32 | 8.44 | 8.44 | 8.45 | 8.31 | 223,796 |
| April 10, 2026 | 8.35 | 8.34 | 8.34 | 8.38 | 8.3 | 235,581 |
| April 09, 2026 | 8.26 | 8.32 | 8.32 | 8.32 | 8.21 | 174,677 |
| April 08, 2026 | 8.25 | 8.24 | 8.24 | 8.3 | 8.2 | 257,873 |
| April 07, 2026 | 8.09 | 8.09 | 8.09 | 8.15 | 8.01 | 135,200 |
| April 06, 2026 | 8.08 | 8.15 | 8.15 | 8.17 | 8.08 | 138,658 |
| April 02, 2026 | 8.06 | 8.08 | 8.08 | 8.15 | 8 | 162,433 |
| April 01, 2026 | 8.17 | 8.17 | 8.17 | 8.26 | 8.06 | 303,416 |
| March 31, 2026 | 7.96 | 8.17 | 8.17 | 8.17 | 7.95 | 218,255 |
| March 30, 2026 | 7.93 | 7.91 | 7.91 | 8.01 | 7.88 | 177,514 |
| March 27, 2026 | 8 | 7.88 | 7.88 | 8 | 7.88 | 232,266 |
| March 26, 2026 | 8.1 | 8 | 8 | 8.16 | 8 | 223,388 |
| March 25, 2026 | 8.22 | 8.19 | 8.19 | 8.24 | 8.17 | 120,669 |
| March 24, 2026 | 8.15 | 8.17 | 8.17 | 8.23 | 8.1 | 228,770 |
| March 23, 2026 | 8.18 | 8.16 | 8.16 | 8.35 | 8.13 | 357,236 |
| March 20, 2026 | 8.21 | 8.09 | 8.09 | 8.24 | 8.05 | 212,171 |
| March 19, 2026 | 8.26 | 8.22 | 8.22 | 8.29 | 8.21 | 175,910 |
| March 18, 2026 | 8.43 | 8.31 | 8.31 | 8.44 | 8.28 | 135,136 |
| March 17, 2026 | 8.46 | 8.42 | 8.42 | 8.47 | 8.41 | 90,578 |
| March 16, 2026 | 8.4 | 8.42 | 8.42 | 8.45 | 8.38 | 112,515 |
| March 13, 2026 | 8.45 | 8.42 | 8.35 | 8.53 | 8.4 | 131,931 |
| March 12, 2026 | 8.51 | 8.41 | 8.34 | 8.54 | 8.41 | 126,244 |
| March 11, 2026 | 8.6 | 8.57 | 8.5 | 8.6 | 8.48 | 118,156 |
| March 10, 2026 | 8.52 | 8.57 | 8.5 | 8.6 | 8.48 | 221,432 |
| March 09, 2026 | 8.54 | 8.52 | 8.45 | 8.6 | 8.42 | 244,179 |
| March 06, 2026 | 8.66 | 8.61 | 8.54 | 8.66 | 8.59 | 238,934 |
| March 05, 2026 | 8.75 | 8.71 | 8.64 | 8.77 | 8.65 | 219,200 |
| March 04, 2026 | 8.69 | 8.74 | 8.67 | 8.8 | 8.69 | 224,442 |
| March 03, 2026 | 8.68 | 8.71 | 8.64 | 8.74 | 8.56 | 235,287 |
| March 02, 2026 | 8.7 | 8.77 | 8.7 | 8.77 | 8.68 | 160,824 |
| February 27, 2026 | 8.74 | 8.77 | 8.7 | 8.77 | 8.69 | 219,300 |
| February 26, 2026 | 8.8 | 8.77 | 8.7 | 8.8 | 8.7 | 156,130 |
| February 25, 2026 | 8.79 | 8.79 | 8.72 | 8.82 | 8.75 | 113,400 |
| February 24, 2026 | 8.68 | 8.76 | 8.69 | 8.76 | 8.68 | 116,001 |
| February 23, 2026 | 8.72 | 8.66 | 8.59 | 8.74 | 8.65 | 81,614 |
| February 20, 2026 | 8.7 | 8.74 | 8.67 | 8.76 | 8.7 | 125,837 |
| February 19, 2026 | 8.72 | 8.7 | 8.63 | 8.72 | 8.67 | 92,904 |
| February 18, 2026 | 8.7 | 8.75 | 8.68 | 8.75 | 8.67 | 121,900 |