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 |
| Jul 25, 2023 | $8.35 | $8.36 | $8.30 | $8.33 | 100 298 |
| Jul 24, 2023 | $8.34 | $8.38 | $8.30 | $8.33 | 128 164 |
| Jul 21, 2023 | $8.36 | $8.37 | $8.28 | $8.34 | 77 133 |
| Jul 20, 2023 | $8.45 | $8.46 | $8.35 | $8.37 | 133 965 |
| Jul 19, 2023 | $8.42 | $8.46 | $8.40 | $8.45 | 131 986 |
| Jul 18, 2023 | $8.35 | $8.39 | $8.33 | $8.38 | 149 234 |
| Jul 17, 2023 | $8.39 | $8.39 | $8.31 | $8.35 | 80 037 |
| Jul 14, 2023 | $8.39 | $8.40 | $8.36 | $8.37 | 59 035 |
| Jul 13, 2023 | $8.40 | $8.40 | $8.36 | $8.38 | 120 738 |
| Jul 12, 2023 | $8.35 | $8.40 | $8.35 | $8.38 | 111 742 |
| Jul 11, 2023 | $8.39 | $8.39 | $8.28 | $8.31 | 105 238 |
| Jul 10, 2023 | $8.28 | $8.36 | $8.26 | $8.36 | 65 189 |
| Jul 07, 2023 | $8.29 | $8.33 | $8.27 | $8.27 | 93 264 |
| Jul 06, 2023 | $8.29 | $8.31 | $8.22 | $8.28 | 104 468 |
| Jul 05, 2023 | $8.31 | $8.37 | $8.25 | $8.37 | 130 657 |
| Jul 03, 2023 | $8.28 | $8.30 | $8.25 | $8.30 | 75 964 |
| Jun 30, 2023 | $8.28 | $8.38 | $8.22 | $8.22 | 253 032 |
| Jun 29, 2023 | $8.18 | $8.21 | $8.16 | $8.21 | 89 058 |
| Jun 28, 2023 | $8.18 | $8.19 | $8.14 | $8.18 | 102 420 |
| Jun 27, 2023 | $8.11 | $8.16 | $8.09 | $8.16 | 74 494 |
| Jun 26, 2023 | $8.11 | $8.17 | $8.10 | $8.10 | 91 115 |
| Jun 23, 2023 | $8.15 | $8.18 | $8.12 | $8.15 | 97 196 |
| Jun 22, 2023 | $8.27 | $8.29 | $8.13 | $8.16 | 293 368 |
| Jun 21, 2023 | $8.32 | $8.35 | $8.26 | $8.28 | 120 875 |
| Jun 20, 2023 | $8.36 | $8.40 | $8.34 | $8.38 | 148 771 |
