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 |
| Oct 04, 2023 | $7.61 | $7.66 | $7.55 | $7.66 | 140 231 |
| Oct 03, 2023 | $7.68 | $7.70 | $7.60 | $7.63 | 114 981 |
| Oct 02, 2023 | $7.67 | $7.70 | $7.64 | $7.70 | 132 596 |
| Sep 29, 2023 | $7.66 | $7.69 | $7.59 | $7.68 | 294 969 |
| Sep 28, 2023 | $7.56 | $7.66 | $7.56 | $7.62 | 158 273 |
| Sep 27, 2023 | $7.56 | $7.64 | $7.53 | $7.60 | 182 220 |
| Sep 26, 2023 | $7.63 | $7.63 | $7.47 | $7.54 | 289 068 |
| Sep 25, 2023 | $7.62 | $7.71 | $7.62 | $7.65 | 188 044 |
| Sep 22, 2023 | $7.64 | $7.73 | $7.64 | $7.67 | 165 393 |
| Sep 21, 2023 | $7.69 | $7.72 | $7.63 | $7.63 | 172 091 |
| Sep 20, 2023 | $7.84 | $7.88 | $7.77 | $7.77 | 193 792 |
| Sep 19, 2023 | $7.81 | $7.82 | $7.76 | $7.80 | 117 156 |
| Sep 18, 2023 | $7.78 | $7.83 | $7.78 | $7.81 | 108 167 |
| Sep 15, 2023 | $7.81 | $7.86 | $7.78 | $7.78 | 127 602 |
| Sep 14, 2023 | $7.83 | $7.85 | $7.79 | $7.85 | 158 766 |
| Sep 13, 2023 | $7.89 | $7.89 | $7.75 | $7.77 | 280 334 |
| Sep 12, 2023 | $7.93 | $7.94 | $7.87 | $7.88 | 133 684 |
| Sep 11, 2023 | $8.00 | $8.00 | $7.94 | $7.94 | 136 798 |
| Sep 08, 2023 | $7.92 | $7.97 | $7.92 | $7.96 | 102 975 |
| Sep 07, 2023 | $7.91 | $7.97 | $7.91 | $7.91 | 152 534 |
| Sep 06, 2023 | $8.01 | $8.03 | $7.97 | $7.97 | 109 996 |
| Sep 05, 2023 | $8.05 | $8.06 | $8.02 | $8.03 | 150 358 |
| Sep 01, 2023 | $8.08 | $8.09 | $8.04 | $8.06 | 99 028 |
| Aug 31, 2023 | $8.08 | $8.10 | $8.06 | $8.06 | 195 618 |
| Aug 30, 2023 | $8.04 | $8.05 | $8.00 | $8.05 | 86 928 |
