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 |
| Feb 10, 2016 | $9.13 | $9.21 | $9.10 | $9.02 | 168 900 |
| Feb 09, 2016 | $9.21 | $9.30 | $9.07 | $8.98 | 353 400 |
| Feb 08, 2016 | $9.45 | $9.45 | $9.21 | $9.27 | 267 800 |
| Feb 05, 2016 | $9.65 | $9.65 | $9.51 | $9.43 | 157 800 |
| Feb 04, 2016 | $9.62 | $9.73 | $9.60 | $9.57 | 196 000 |
| Feb 03, 2016 | $9.64 | $9.68 | $9.53 | $9.57 | 184 900 |
| Feb 02, 2016 | $9.66 | $9.67 | $9.58 | $9.51 | 164 100 |
| Feb 01, 2016 | $9.73 | $9.75 | $9.70 | $9.62 | 237 100 |
| Jan 29, 2016 | $9.69 | $9.75 | $9.64 | $9.65 | 193 600 |
| Jan 28, 2016 | $9.53 | $9.65 | $9.39 | $9.54 | 335 100 |
| Jan 27, 2016 | $9.40 | $9.46 | $9.33 | $9.36 | 199 500 |
| Jan 26, 2016 | $9.31 | $9.43 | $9.30 | $9.32 | 229 800 |
| Jan 25, 2016 | $9.43 | $9.49 | $9.23 | $9.14 | 300 600 |
| Jan 22, 2016 | $9.45 | $9.54 | $9.40 | $9.40 | 284 300 |
| Jan 21, 2016 | $9.24 | $9.44 | $9.18 | $9.27 | 193 700 |
| Jan 20, 2016 | $9.30 | $9.31 | $8.95 | $9.13 | 600 500 |
| Jan 19, 2016 | $9.41 | $9.50 | $9.34 | $9.28 | 377 800 |
| Jan 15, 2016 | $9.37 | $9.40 | $9.30 | $9.14 | 275 000 |
| Jan 14, 2016 | $9.53 | $9.57 | $9.38 | $9.33 | 391 900 |
| Jan 13, 2016 | $9.72 | $9.74 | $9.50 | $9.31 | 237 500 |
| Jan 12, 2016 | $9.78 | $9.82 | $9.66 | $9.49 | 270 500 |
| Jan 11, 2016 | $9.72 | $9.75 | $9.57 | $9.51 | 287 900 |
| Jan 08, 2016 | $9.80 | $9.84 | $9.69 | $9.51 | 197 400 |
| Jan 07, 2016 | $9.78 | $9.85 | $9.75 | $9.57 | 279 000 |
| Jan 06, 2016 | $9.95 | $9.98 | $9.86 | $9.71 | 240 500 |
