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 |
| Jan 23, 2024 | $7.94 | $7.97 | $7.90 | $7.92 | 293 157 |
| Jan 22, 2024 | $7.96 | $7.99 | $7.89 | $7.97 | 301 272 |
| Jan 19, 2024 | $8.00 | $8.03 | $7.99 | $7.99 | 162 510 |
| Jan 18, 2024 | $7.99 | $8.02 | $7.98 | $8.00 | 161 217 |
| Jan 17, 2024 | $7.93 | $7.97 | $7.90 | $7.96 | 115 737 |
| Jan 16, 2024 | $7.98 | $8.00 | $7.91 | $7.93 | 104 775 |
| Jan 12, 2024 | $7.88 | $7.99 | $7.88 | $7.97 | 110 690 |
| Jan 11, 2024 | $7.88 | $7.98 | $7.82 | $7.94 | 247 723 |
| Jan 10, 2024 | $7.83 | $7.87 | $7.81 | $7.87 | 119 486 |
| Jan 09, 2024 | $7.80 | $7.83 | $7.77 | $7.82 | 113 835 |
| Jan 08, 2024 | $7.71 | $7.83 | $7.69 | $7.83 | 109 801 |
| Jan 05, 2024 | $7.74 | $7.76 | $7.69 | $7.73 | 114 322 |
| Jan 04, 2024 | $7.70 | $7.75 | $7.63 | $7.73 | 213 798 |
| Jan 03, 2024 | $7.79 | $7.79 | $7.71 | $7.74 | 119 167 |
| Jan 02, 2024 | $7.80 | $7.81 | $7.75 | $7.78 | 128 257 |
| Dec 29, 2023 | $7.81 | $7.84 | $7.75 | $7.84 | 347 164 |
| Dec 28, 2023 | $7.79 | $7.81 | $7.77 | $7.79 | 151 202 |
| Dec 27, 2023 | $7.83 | $7.83 | $7.76 | $7.81 | 217 691 |
| Dec 26, 2023 | $7.79 | $7.85 | $7.78 | $7.82 | 128 991 |
| Dec 22, 2023 | $7.82 | $7.86 | $7.78 | $7.79 | 206 042 |
| Dec 21, 2023 | $7.75 | $7.85 | $7.75 | $7.80 | 186 992 |
| Dec 20, 2023 | $7.85 | $7.93 | $7.80 | $7.81 | 166 513 |
| Dec 19, 2023 | $7.92 | $7.95 | $7.85 | $7.89 | 174 836 |
| Dec 18, 2023 | $7.88 | $7.93 | $7.85 | $7.87 | 155 815 |
| Dec 15, 2023 | $7.93 | $7.93 | $7.87 | $7.88 | 85 343 |
