Eaton Vance Risk-Managed Diversified Equity Income Fund
ETJNYSEFinancial Services● Active
$8.35
+$0.01(+0.12%)
Market Cap$561969921
P/E Ratio—
52W High$9.12
52W Low$7.88
Eaton Vance Risk-Managed Diversified Equity Income Fund（ETJ）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
etj · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$11.74
Jul 21, 2021
-28.9% from here
5-Year Low5Y
$7.20
Oct 27, 2023
+16.0% from low
IPO Priceadj.
$20.00
Jul 27, 2007
-58.3% since IPO
1 Year Ago
$8.84
Jun 9, 2025
-5.5% in 1Y
5 Years Ago
$11.37
Jun 9, 2021
-26.6% in 5Y
10 Years Ago
$9.78
Jun 9, 2016
-14.6% in 10Y
Historical Price Data · ETJ
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $8.36 | $8.39 | $8.31 | $8.35 | $8.35 | 97K | -0.12% |
| Jun 5, 2026 | $8.42 | $8.45 | $8.32 | $8.34 | $8.34 | 106K | -0.95% |
| Jun 4, 2026 | $8.47 | $8.53 | $8.41 | $8.43 | $8.43 | 109K | -0.47% |
| Jun 3, 2026 | $8.52 | $8.52 | $8.45 | $8.48 | $8.48 | 104K | -0.47% |
| Jun 2, 2026 | $8.51 | $8.55 | $8.48 | $8.50 | $8.50 | 162K | -0.12% |
| Jun 1, 2026 | $8.54 | $8.54 | $8.47 | $8.50 | $8.50 | 169K | -0.47% |
| May 29, 2026 | $8.55 | $8.57 | $8.51 | $8.53 | $8.53 | 194K | -0.23% |
| May 28, 2026 | $8.45 | $8.55 | $8.44 | $8.52 | $8.52 | 209K | +0.83% |
| May 27, 2026 | $8.41 | $8.45 | $8.40 | $8.45 | $8.45 | 87K | +0.48% |
| May 26, 2026 | $8.43 | $8.46 | $8.40 | $8.40 | $8.40 | 153K | -0.36% |
| May 22, 2026 | $8.47 | $8.47 | $8.40 | $8.42 | $8.42 | 93K | -0.59% |
| May 21, 2026 | $8.39 | $8.42 | $8.34 | $8.42 | $8.42 | 110K | +0.36% |
| May 20, 2026 | $8.33 | $8.40 | $8.29 | $8.40 | $8.40 | 110K | +0.84% |
| May 19, 2026 | $8.21 | $8.30 | $8.21 | $8.28 | $8.28 | 113K | +0.85% |
| May 18, 2026 | $8.32 | $8.39 | $8.22 | $8.26 | $8.26 | 150K | -0.72% |
| May 15, 2026 | $8.39 | $8.39 | $8.27 | $8.27 | $8.27 | 100K | -1.43% |
| May 14, 2026 | $8.49 | $8.50 | $8.43 | $8.47 | $8.47 | 114K | -0.24% |
| May 13, 2026 | $8.43 | $8.49 | $8.38 | $8.48 | $8.48 | 86K | +0.59% |
| May 12, 2026 | $8.45 | $8.45 | $8.35 | $8.39 | $8.39 | 92K | -0.71% |
| May 11, 2026 | $8.47 | $8.50 | $8.44 | $8.45 | $8.45 | 115K | -0.24% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ETJ
Jan 1 → Dec 31 · 6 years2026-6.0%$8.88 → $8.35
-6.0%
2025-5.5%$9.33 → $8.82
-5.5%
2024+19.4%$7.80 → $9.31
+19.4%
2023+3.8%$7.55 → $7.84
+3.8%
2022-30.0%$10.72 → $7.50
-30.0%
2021-5.3%$11.29 → $10.69
-5.3%
Best Year2024 · +19.4%
Worst Year2022 · -30.0%
Positive Years2 / 6
Avg Annual Return-3.9%
6Y Total Return-26.0%
6Y CAGR~-4.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in ETJ?
If you invested $1,000 in ETJ 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$854
Total Return-14.6%
CAGR~-1.6% / yr
Profit$-146
Based on Jun 9, 2016 · $9.78Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Eaton Vance Risk-Managed Diversified Equity Income Fund（ETJ）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $8.35。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ETJ 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ETJ 历史股价FMP 日线复权 OHLCV