NYSE:ETJ
Eaton Vance Risk-Managed Diversified Stock Price (Quote)
$8.45
+0.0300 (+0.356%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.10 | $8.46 | Thursday, 9th May 2024 ETJ stock ended at $8.45. This is 0.356% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.356% from a day low at $8.42 to a day high of $8.45. |
| 90 days | $8.10 | $8.47 | |
| 52 weeks | $7.20 | $8.47 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| Jun 15, 2023 | $8.38 | $8.40 | $8.34 | $8.34 | 161 144 |
| Jun 14, 2023 | $8.28 | $8.44 | $8.23 | $8.44 | 296 010 |
| Jun 13, 2023 | $8.20 | $8.28 | $8.19 | $8.25 | 247 440 |
| Jun 12, 2023 | $8.15 | $8.17 | $8.14 | $8.17 | 140 600 |
| Jun 09, 2023 | $8.13 | $8.16 | $8.11 | $8.13 | 133 649 |
| Jun 08, 2023 | $8.04 | $8.09 | $8.03 | $8.09 | 160 013 |
| Jun 07, 2023 | $8.11 | $8.14 | $7.98 | $8.02 | 280 990 |
| Jun 06, 2023 | $8.04 | $8.11 | $8.01 | $8.07 | 337 722 |
| Jun 05, 2023 | $7.94 | $8.05 | $7.93 | $8.03 | 347 548 |
| Jun 02, 2023 | $7.90 | $7.94 | $7.87 | $7.94 | 471 826 |
| Jun 01, 2023 | $7.80 | $7.84 | $7.77 | $7.82 | 149 047 |
| May 31, 2023 | $7.82 | $7.82 | $7.73 | $7.79 | 238 275 |
| May 30, 2023 | $7.90 | $7.92 | $7.79 | $7.82 | 119 281 |
| May 26, 2023 | $7.84 | $7.92 | $7.81 | $7.85 | 203 702 |
| May 25, 2023 | $7.83 | $7.88 | $7.80 | $7.85 | 137 342 |
| May 24, 2023 | $7.80 | $7.82 | $7.73 | $7.79 | 101 795 |
| May 23, 2023 | $7.85 | $7.89 | $7.78 | $7.81 | 122 376 |
| May 22, 2023 | $7.87 | $7.90 | $7.85 | $7.85 | 158 811 |
| May 19, 2023 | $7.92 | $7.93 | $7.86 | $7.89 | 173 429 |
| May 18, 2023 | $7.90 | $7.95 | $7.89 | $7.94 | 199 150 |
| May 17, 2023 | $7.87 | $7.94 | $7.85 | $7.93 | 114 489 |
| May 16, 2023 | $7.90 | $7.92 | $7.87 | $7.87 | 170 232 |
| May 15, 2023 | $7.92 | $7.91 | $7.85 | $7.88 | 96 433 |
| May 12, 2023 | $7.91 | $7.96 | $7.86 | $7.88 | 102 909 |
