NYSE · ETJ · stock
Eaton Vance Risk-Managed Diversified Equity Income Fund (ETJ) stock price history
Every NYSE trading session of Eaton Vance Risk-Managed Diversified Equity Income Fund from Jul 27, 2007 to Nov 12, 2026: 4,791 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ETJ adjusted close, 2007 to 2026
- $8.53
- All time high, 2026
- $8.57
- 52 week high, $7.62 low
- 4,791
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
ETJ key facts
- Eaton Vance Risk-Managed Diversified Equity Income Fund (ETJ) closed at $7.78 on Nov 12, 2026 on NYSE.
- ETJ's all time high close is $8.53, set on Feb 2, 2026; its all time low close is $2.25 on Oct 9, 2008.
- ETJ's 52 week range is $7.62 to $8.57.
- ETJ returned -6.6% over the year to Nov 12, 2026 and +3.0% over five years.
- Over ten years ETJ returned +118%, +8.1% a year compounded.
- ETJ's deepest drawdown was -32.8% from Feb 19, 2020 to Mar 18, 2020.
- DataCedar holds 4,791 daily sessions of ETJ history from Jul 27, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ETJ price chart, 2007 to 2026
ETJ returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.6% |
| 3 months | -7.9% |
| 6 months | -5.1% |
| Year to date | -7.4% |
| 1 year | -6.6% |
| 3 years | +28.5% |
| 5 years | +3.0% |
| 10 years | +118.4% |
| Since Jul 27, 2007 | +152.2% |
| Compound annual growth, 19.3 years | +4.9% |
ETJ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $8.53 on Feb 2, 2026
- All time low close
- $2.25 on Oct 9, 2008
- 52 week high
- $8.57 on Jan 15, 2026
- 52 week low
- $7.62 on Nov 5, 2026
- Deepest drawdown
- -32.8% from Feb 19, 2020 to Mar 18, 2020, recovered Jun 5, 2020
- Best single session
- +19.0% on Oct 13, 2008
- Worst single session
- -14.8% on Mar 18, 2020
- Volatility, 1 year annualised
- 13.3%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2007
- 2.5×
- Best calendar year
- 2024, +30%
- Worst calendar year
- 2022, -23%
ETJ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jul 27, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $8.42 | $8.57 | $7.62 | $7.78 | -7.0% | 32.7M | 218 |
| 2025 | $8.10 | $8.48 | $6.56 | $8.36 | +3.5% | 37M | 250 |
| 2024 | $6.21 | $8.20 | $6.02 | $8.08 | +29.5% | 38.3M | 249 |
| 2023 | $5.50 | $6.44 | $5.41 | $6.24 | +14.2% | 40.5M | 250 |
| 2022 | $7.09 | $7.17 | $5.37 | $5.46 | -22.7% | 52.5M | 250 |
| 2021 | $6.31 | $7.57 | $6.09 | $7.07 | +11.9% | 46.8M | 246 |
| 2020 | $5.17 | $6.48 | $3.61 | $6.32 | +22.3% | 74.9M | 251 |
| 2019 | $4.04 | $5.20 | $3.97 | $5.17 | +26.8% | 57.1M | 248 |
| 2018 | $4.38 | $4.92 | $3.89 | $4.08 | -7.0% | 74.5M | 251 |
| 2017 | $3.71 | $4.40 | $3.69 | $4.38 | +18.9% | 64.1M | 246 |
| 2016 | $3.68 | $3.89 | $3.31 | $3.69 | -0.8% | 63.6M | 247 |
| 2015 | $3.56 | $3.83 | $3.37 | $3.72 | +3.5% | 54M | 248 |
| 2014 | $3.37 | $3.81 | $3.34 | $3.59 | +6.7% | 61.9M | 241 |
| 2013 | $2.86 | $3.41 | $2.85 | $3.37 | +19.5% | 55.1M | 242 |
| 2012 | $2.56 | $2.90 | $2.49 | $2.82 | +11.4% | 69.9M | 246 |
| 2011 | $2.90 | $2.94 | $2.34 | $2.53 | -12.6% | 83.6M | 252 |
| 2010 | $3.23 | $3.45 | $2.77 | $2.89 | -10.6% | 79.9M | 252 |
| 2009 | $3.14 | $3.37 | $2.63 | $3.23 | +2.9% | 57.1M | 250 |
| 2008 | $2.95 | $3.24 | $1.93 | $3.14 | +6.3% | 54.6M | 248 |
| 2007 | $3.09 | $3.12 | $2.56 | $2.95 | n/a | 29.3M | 106 |
ETJ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $7.78 | -1.1% |
| October 2026 | $7.87 | -3.7% |
| September 2026 | $8.17 | -3.9% |
| August 2026 | $8.50 | +0.8% |
| July 2026 | $8.43 | +2.7% |
| June 2026 | $8.21 | -2.3% |
| May 2026 | $8.40 | +0.9% |
| April 2026 | $8.32 | +5.1% |
| March 2026 | $7.92 | -6.1% |
| February 2026 | $8.44 | -0.7% |
| January 2026 | $8.50 | +1.6% |
| December 2025 | $8.36 | +0.3% |
About the ETJ data
Daily bars. 4,791 sessions from Jul 27, 2007 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 27, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AETJ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ETB Eaton Vance Tax-Managed Buy-Write Income Fund
- ETD Ethan Allen Interiors INC
- ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund
- ETI$ Entergy Texas Inc 5.375% Series A Preferred Stock, Cumulative, No Par Value
- ETN Eaton Corp plc
- ETO Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund
- ETR Entergy Corp. /De/
- ETSS Energy Transition Special Opportunities
Common questions
ETJ share price history
