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 |
| Aug 29, 2023 | $7.93 | $8.03 | $7.95 | $8.01 | 99 698 |
| Aug 28, 2023 | $7.98 | $7.99 | $7.91 | $7.93 | 110 161 |
| Aug 25, 2023 | $7.89 | $7.99 | $7.89 | $7.93 | 125 678 |
| Aug 24, 2023 | $8.07 | $8.07 | $7.88 | $7.88 | 142 375 |
| Aug 23, 2023 | $7.95 | $8.05 | $7.95 | $8.04 | 103 478 |
| Aug 22, 2023 | $8.00 | $8.00 | $7.94 | $7.95 | 78 905 |
| Aug 21, 2023 | $7.98 | $8.01 | $7.91 | $7.96 | 137 554 |
| Aug 18, 2023 | $7.94 | $8.06 | $7.94 | $8.04 | 143 792 |
| Aug 17, 2023 | $8.06 | $8.09 | $7.96 | $7.98 | 152 200 |
| Aug 16, 2023 | $8.04 | $8.12 | $8.02 | $8.05 | 80 489 |
| Aug 15, 2023 | $8.14 | $8.18 | $8.05 | $8.06 | 140 968 |
| Aug 14, 2023 | $8.16 | $8.18 | $8.12 | $8.18 | 112 925 |
| Aug 11, 2023 | $8.13 | $8.19 | $8.12 | $8.15 | 124 770 |
| Aug 10, 2023 | $8.16 | $8.28 | $8.15 | $8.18 | 127 040 |
| Aug 09, 2023 | $8.19 | $8.19 | $8.12 | $8.15 | 80 109 |
| Aug 08, 2023 | $8.19 | $8.20 | $8.12 | $8.17 | 189 682 |
| Aug 07, 2023 | $8.16 | $8.23 | $8.16 | $8.22 | 93 218 |
| Aug 04, 2023 | $8.18 | $8.25 | $8.13 | $8.13 | 108 678 |
| Aug 03, 2023 | $8.16 | $8.23 | $8.14 | $8.17 | 87 218 |
| Aug 02, 2023 | $8.19 | $8.29 | $8.16 | $8.18 | 146 229 |
| Aug 01, 2023 | $8.25 | $8.28 | $8.24 | $8.26 | 72 559 |
| Jul 31, 2023 | $8.30 | $8.31 | $8.24 | $8.27 | 140 883 |
| Jul 28, 2023 | $8.27 | $8.33 | $8.23 | $8.25 | 241 531 |
| Jul 27, 2023 | $8.32 | $8.35 | $8.24 | $8.26 | 151 036 |
| Jul 26, 2023 | $8.33 | $8.35 | $8.27 | $8.29 | 122 503 |
