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 |
| Mar 17, 2016 | $9.50 | $9.52 | $9.47 | $9.48 | 219 500 |
| Mar 16, 2016 | $9.45 | $9.54 | $9.43 | $9.50 | 155 300 |
| Mar 15, 2016 | $9.45 | $9.48 | $9.41 | $9.43 | 140 400 |
| Mar 14, 2016 | $9.46 | $9.50 | $9.45 | $9.47 | 97 500 |
| Mar 11, 2016 | $9.40 | $9.50 | $9.40 | $9.49 | 141 100 |
| Mar 10, 2016 | $9.41 | $9.47 | $9.32 | $9.35 | 159 400 |
| Mar 09, 2016 | $9.36 | $9.44 | $9.35 | $9.37 | 133 000 |
| Mar 08, 2016 | $9.43 | $9.45 | $9.34 | $9.35 | 373 400 |
| Mar 07, 2016 | $9.53 | $9.54 | $9.41 | $9.43 | 188 100 |
| Mar 04, 2016 | $9.58 | $9.59 | $9.51 | $9.55 | 217 300 |
| Mar 03, 2016 | $9.55 | $9.60 | $9.53 | $9.60 | 113 900 |
| Mar 02, 2016 | $9.56 | $9.60 | $9.52 | $9.60 | 167 000 |
| Mar 01, 2016 | $9.46 | $9.59 | $9.44 | $9.58 | 220 000 |
| Feb 29, 2016 | $9.47 | $9.48 | $9.41 | $9.44 | 101 800 |
| Feb 26, 2016 | $9.42 | $9.46 | $9.38 | $9.46 | 114 100 |
| Feb 25, 2016 | $9.35 | $9.42 | $9.28 | $9.42 | 117 000 |
| Feb 24, 2016 | $9.20 | $9.34 | $9.18 | $9.34 | 212 900 |
| Feb 23, 2016 | $9.24 | $9.28 | $9.22 | $9.25 | 140 000 |
| Feb 22, 2016 | $9.30 | $9.32 | $9.21 | $9.24 | 327 000 |
| Feb 19, 2016 | $9.22 | $9.25 | $9.18 | $9.23 | 246 900 |
| Feb 18, 2016 | $9.40 | $9.40 | $9.24 | $9.29 | 240 500 |
| Feb 17, 2016 | $9.36 | $9.51 | $9.36 | $9.39 | 177 000 |
| Feb 16, 2016 | $9.34 | $9.38 | $9.26 | $9.24 | 239 900 |
| Feb 12, 2016 | $9.17 | $9.25 | $9.09 | $9.16 | 200 900 |
| Feb 11, 2016 | $9.00 | $9.13 | $8.97 | $9.02 | 355 000 |
