NYSE:ETJ
Eaton Vance Risk-Managed Diversified Stock Price (Quote)
$8.19
+0.0700 (+0.86%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.10 | $8.46 | Friday, 26th Apr 2024 ETJ stock ended at $8.19. This is 0.86% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.14% from a day low at $8.16 to a day high of $8.25. |
| 90 days | $7.94 | $8.47 | |
| 52 weeks | $7.20 | $8.47 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $8.17 | $8.25 | $8.16 | $8.19 | 213 592 |
| Apr 25, 2024 | $8.23 | $8.27 | $8.10 | $8.12 | 158 794 |
| Apr 24, 2024 | $8.35 | $8.35 | $8.26 | $8.28 | 93 556 |
| Apr 23, 2024 | $8.27 | $8.35 | $8.27 | $8.32 | 161 472 |
| Apr 22, 2024 | $8.18 | $8.30 | $8.18 | $8.30 | 171 554 |
| Apr 19, 2024 | $8.30 | $8.30 | $8.22 | $8.22 | 167 765 |
| Apr 18, 2024 | $8.28 | $8.32 | $8.26 | $8.28 | 153 939 |
| Apr 17, 2024 | $8.32 | $8.32 | $8.24 | $8.26 | 150 575 |
| Apr 16, 2024 | $8.29 | $8.29 | $8.25 | $8.27 | 199 685 |
| Apr 15, 2024 | $8.42 | $8.42 | $8.23 | $8.24 | 192 477 |
| Apr 12, 2024 | $8.41 | $8.43 | $8.35 | $8.36 | 185 247 |
| Apr 11, 2024 | $8.40 | $8.46 | $8.38 | $8.44 | 207 759 |
| Apr 10, 2024 | $8.42 | $8.42 | $8.37 | $8.40 | 300 262 |
| Apr 09, 2024 | $8.40 | $8.45 | $8.39 | $8.44 | 374 255 |
| Apr 08, 2024 | $8.32 | $8.40 | $8.31 | $8.39 | 274 133 |
| Apr 05, 2024 | $8.27 | $8.35 | $8.26 | $8.33 | 188 053 |
| Apr 04, 2024 | $8.34 | $8.39 | $8.28 | $8.28 | 292 637 |
| Apr 03, 2024 | $8.26 | $8.36 | $8.26 | $8.34 | 182 550 |
| Apr 02, 2024 | $8.30 | $8.31 | $8.22 | $8.29 | 236 618 |
| Apr 01, 2024 | $8.35 | $8.38 | $8.29 | $8.35 | 275 766 |
| Mar 28, 2024 | $8.37 | $8.41 | $8.34 | $8.35 | 185 969 |
| Mar 27, 2024 | $8.35 | $8.38 | $8.29 | $8.37 | 291 155 |
| Mar 26, 2024 | $8.36 | $8.39 | $8.34 | $8.35 | 120 344 |
| Mar 25, 2024 | $8.32 | $8.39 | $8.32 | $8.37 | 115 232 |
| Mar 22, 2024 | $8.38 | $8.38 | $8.31 | $8.36 | 203 780 |
