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 |
| 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 |
| Mar 21, 2024 | $8.46 | $8.46 | $8.35 | $8.36 | 272 716 |
| Mar 20, 2024 | $8.37 | $8.42 | $8.35 | $8.42 | 164 742 |
| Mar 19, 2024 | $8.33 | $8.41 | $8.32 | $8.40 | 164 171 |
| Mar 18, 2024 | $8.36 | $8.36 | $8.28 | $8.35 | 356 945 |
| Mar 15, 2024 | $8.38 | $8.41 | $8.30 | $8.35 | 140 687 |
| Mar 14, 2024 | $8.45 | $8.46 | $8.39 | $8.40 | 168 337 |
| Mar 13, 2024 | $8.44 | $8.45 | $8.39 | $8.43 | 147 819 |
| Mar 12, 2024 | $8.39 | $8.44 | $8.37 | $8.43 | 89 764 |
| Mar 11, 2024 | $8.38 | $8.40 | $8.35 | $8.39 | 146 770 |
| Mar 08, 2024 | $8.45 | $8.45 | $8.33 | $8.39 | 188 355 |
| Mar 07, 2024 | $8.44 | $8.47 | $8.41 | $8.43 | 178 035 |
| Mar 06, 2024 | $8.38 | $8.46 | $8.38 | $8.41 | 106 464 |
| Mar 05, 2024 | $8.40 | $8.43 | $8.34 | $8.36 | 140 626 |
| Mar 04, 2024 | $8.37 | $8.43 | $8.37 | $8.40 | 159 298 |
| Mar 01, 2024 | $8.33 | $8.39 | $8.32 | $8.37 | 143 032 |
| Feb 29, 2024 | $8.38 | $8.40 | $8.31 | $8.33 | 137 050 |
