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 |
| Feb 28, 2024 | $8.31 | $8.32 | $8.26 | $8.31 | 122 124 |
| Feb 27, 2024 | $8.30 | $8.33 | $8.28 | $8.31 | 139 154 |
| Feb 26, 2024 | $8.33 | $8.34 | $8.30 | $8.32 | 138 255 |
| Feb 23, 2024 | $8.31 | $8.35 | $8.23 | $8.31 | 200 087 |
| Feb 22, 2024 | $8.31 | $8.33 | $8.26 | $8.26 | 170 906 |
| Feb 21, 2024 | $8.22 | $8.31 | $8.22 | $8.25 | 109 697 |
| Feb 20, 2024 | $8.32 | $8.34 | $8.26 | $8.29 | 217 410 |
| Feb 16, 2024 | $8.35 | $8.35 | $8.30 | $8.32 | 98 460 |
| Feb 15, 2024 | $8.34 | $8.39 | $8.34 | $8.37 | 123 953 |
| Feb 14, 2024 | $8.29 | $8.33 | $8.28 | $8.33 | 148 464 |
| Feb 13, 2024 | $8.21 | $8.28 | $8.21 | $8.25 | 256 017 |
| Feb 12, 2024 | $8.25 | $8.33 | $8.25 | $8.29 | 153 144 |
| Feb 09, 2024 | $8.25 | $8.28 | $8.25 | $8.27 | 105 756 |
| Feb 08, 2024 | $8.22 | $8.26 | $8.19 | $8.24 | 175 657 |
| Feb 07, 2024 | $8.21 | $8.28 | $8.17 | $8.23 | 238 060 |
| Feb 06, 2024 | $8.07 | $8.20 | $8.07 | $8.19 | 414 331 |
| Feb 05, 2024 | $8.03 | $8.07 | $8.01 | $8.06 | 181 207 |
| Feb 02, 2024 | $8.03 | $8.05 | $7.95 | $8.04 | 181 654 |
| Feb 01, 2024 | $7.95 | $8.04 | $7.95 | $8.03 | 215 003 |
| Jan 31, 2024 | $7.96 | $7.99 | $7.95 | $7.97 | 221 330 |
| Jan 30, 2024 | $7.97 | $8.00 | $7.95 | $7.98 | 155 746 |
| Jan 29, 2024 | $7.94 | $8.00 | $7.94 | $8.00 | 161 928 |
| Jan 26, 2024 | $7.93 | $7.97 | $7.93 | $7.94 | 148 964 |
| Jan 25, 2024 | $7.95 | $7.96 | $7.94 | $7.95 | 243 318 |
| Jan 24, 2024 | $7.97 | $7.98 | $7.93 | $7.94 | 207 885 |
