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 |
| Nov 08, 2023 | $7.75 | $7.75 | $7.64 | $7.66 | 112 194 |
| Nov 07, 2023 | $7.61 | $7.75 | $7.60 | $7.72 | 122 649 |
| Nov 06, 2023 | $7.71 | $7.71 | $7.61 | $7.64 | 65 679 |
| Nov 03, 2023 | $7.76 | $7.83 | $7.64 | $7.66 | 185 148 |
| Nov 02, 2023 | $7.67 | $7.73 | $7.62 | $7.73 | 106 589 |
| Nov 01, 2023 | $7.44 | $7.64 | $7.40 | $7.61 | 160 524 |
| Oct 31, 2023 | $7.43 | $7.45 | $7.36 | $7.42 | 112 682 |
| Oct 30, 2023 | $7.27 | $7.38 | $7.27 | $7.38 | 103 498 |
| Oct 27, 2023 | $7.28 | $7.32 | $7.20 | $7.21 | 96 988 |
| Oct 26, 2023 | $7.41 | $7.43 | $7.22 | $7.28 | 290 067 |
| Oct 25, 2023 | $7.53 | $7.53 | $7.41 | $7.44 | 97 810 |
| Oct 24, 2023 | $7.60 | $7.64 | $7.49 | $7.53 | 157 042 |
| Oct 23, 2023 | $7.61 | $7.70 | $7.53 | $7.55 | 230 778 |
| Oct 20, 2023 | $7.68 | $7.73 | $7.60 | $7.61 | 223 847 |
| Oct 19, 2023 | $7.82 | $7.84 | $7.74 | $7.74 | 176 915 |
| Oct 18, 2023 | $7.66 | $7.89 | $7.60 | $7.83 | 940 261 |
| Oct 17, 2023 | $7.70 | $7.71 | $7.64 | $7.67 | 116 105 |
| Oct 16, 2023 | $7.67 | $7.73 | $7.66 | $7.72 | 121 263 |
| Oct 13, 2023 | $7.75 | $7.76 | $7.63 | $7.65 | 100 861 |
| Oct 12, 2023 | $7.74 | $7.74 | $7.63 | $7.70 | 86 875 |
| Oct 11, 2023 | $7.79 | $7.81 | $7.68 | $7.70 | 140 407 |
| Oct 10, 2023 | $7.73 | $7.80 | $7.72 | $7.75 | 152 805 |
| Oct 09, 2023 | $7.71 | $7.74 | $7.66 | $7.73 | 133 262 |
| Oct 06, 2023 | $7.54 | $7.71 | $7.53 | $7.70 | 175 860 |
| Oct 05, 2023 | $7.64 | $7.68 | $7.48 | $7.54 | 166 287 |
