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 |
| Dec 14, 2023 | $7.98 | $7.99 | $7.92 | $7.97 | 138 159 |
| Dec 13, 2023 | $7.88 | $7.97 | $7.86 | $7.96 | 85 341 |
| Dec 12, 2023 | $7.85 | $7.87 | $7.83 | $7.86 | 110 080 |
| Dec 11, 2023 | $7.77 | $7.85 | $7.71 | $7.83 | 164 627 |
| Dec 08, 2023 | $7.80 | $7.82 | $7.73 | $7.80 | 221 549 |
| Dec 07, 2023 | $7.81 | $7.85 | $7.78 | $7.84 | 110 559 |
| Dec 06, 2023 | $7.83 | $7.84 | $7.78 | $7.81 | 99 696 |
| Dec 05, 2023 | $7.77 | $7.82 | $7.77 | $7.80 | 110 545 |
| Dec 04, 2023 | $7.92 | $7.93 | $7.77 | $7.81 | 187 642 |
| Dec 01, 2023 | $7.97 | $7.99 | $7.92 | $7.95 | 196 229 |
| Nov 30, 2023 | $7.96 | $7.99 | $7.93 | $7.97 | 148 437 |
| Nov 29, 2023 | $8.02 | $8.03 | $7.92 | $7.97 | 180 531 |
| Nov 28, 2023 | $8.01 | $8.04 | $7.97 | $7.98 | 92 667 |
| Nov 27, 2023 | $7.98 | $7.99 | $7.92 | $7.99 | 127 146 |
| Nov 24, 2023 | $7.98 | $8.00 | $7.96 | $7.98 | 31 132 |
| Nov 22, 2023 | $7.99 | $8.01 | $7.95 | $7.97 | 113 880 |
| Nov 21, 2023 | $7.84 | $7.97 | $7.83 | $7.97 | 251 515 |
| Nov 20, 2023 | $7.87 | $7.94 | $7.85 | $7.93 | 175 166 |
| Nov 17, 2023 | $7.87 | $7.93 | $7.82 | $7.92 | 98 130 |
| Nov 16, 2023 | $7.76 | $7.86 | $7.75 | $7.84 | 110 130 |
| Nov 15, 2023 | $7.81 | $7.84 | $7.78 | $7.78 | 122 746 |
| Nov 14, 2023 | $7.81 | $7.90 | $7.79 | $7.81 | 178 974 |
| Nov 13, 2023 | $7.72 | $7.79 | $7.72 | $7.76 | 89 584 |
| Nov 10, 2023 | $7.66 | $7.72 | $7.64 | $7.72 | 75 028 |
| Nov 09, 2023 | $7.70 | $7.70 | $7.59 | $7.60 | 51 539 |
