NYSE, ETJ End of Day and Historical Stock Data [Eaton Vance Risk-Managed Diversified Equity]

27 Jun 2025

LAST: 8.980	CHANGE: 0.07	OPEN: 8.950	HIGH: 9.000	ASK: 0.000	VOLUME: 133.9K
LAST: 8.980	CHG(%): 0.79	PREV: 8.910	LOW: 8.930	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
12 Aug 25	8.980	9.040	8.940	9.040	86.8K
11 Aug 25	8.980	9.010	8.930	8.940	81.3K
08 Aug 25	9.040	9.046	8.980	8.990	104.1K
07 Aug 25	8.990	9.040	8.990	9.040	249.5K
06 Aug 25	8.980	8.980	8.927	8.950	101.7K
05 Aug 25	8.960	8.990	8.900	8.960	133.9K
04 Aug 25	8.880	8.970	8.878	8.930	99K
01 Aug 25	8.920	8.920	8.820	8.880	127.5K
31 Jul 25	9.020	9.030	8.920	8.970	236.8K
30 Jul 25	8.950	8.970	8.910	8.970	91.1K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

8.980