NYSE:ETG
Eaton Vance Tax-Advantaged Global Stock Price (Quote)
$17.22
-0.0300 (-0.174%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.21 | $18.34 | Thursday, 18th Apr 2024 ETG stock ended at $17.22. This is 0.174% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.93% from a day low at $17.22 to a day high of $17.38. |
| 90 days | $17.02 | $18.34 | |
| 52 weeks | $14.08 | $18.34 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $17.33 | $17.38 | $17.22 | $17.22 | 123 909 |
| 2024-04-17 | $17.40 | $17.50 | $17.21 | $17.25 | 130 637 |
| 2024-04-16 | $17.31 | $17.38 | $17.25 | $17.27 | 110 231 |
| 2024-04-15 | $17.76 | $17.78 | $17.21 | $17.30 | 148 730 |
| 2024-04-12 | $17.85 | $17.89 | $17.54 | $17.58 | 129 175 |
| 2024-04-11 | $17.99 | $18.03 | $17.83 | $17.98 | 102 721 |
| 2024-04-10 | $18.01 | $18.08 | $17.91 | $17.99 | 125 609 |
| 2024-04-09 | $18.24 | $18.26 | $18.04 | $18.14 | 100 788 |
| 2024-04-08 | $18.13 | $18.20 | $18.10 | $18.12 | 89 010 |
| 2024-04-05 | $17.94 | $18.12 | $17.92 | $18.07 | 85 401 |
| 2024-04-04 | $18.17 | $18.29 | $17.88 | $17.88 | 164 909 |
| 2024-04-03 | $17.95 | $18.14 | $17.95 | $18.11 | 131 287 |
| 2024-04-02 | $17.78 | $18.02 | $17.75 | $18.00 | 212 952 |
| 2024-04-01 | $18.23 | $18.24 | $18.10 | $18.13 | 119 750 |
| 2024-03-28 | $18.27 | $18.29 | $18.16 | $18.25 | 184 673 |
| 2024-03-27 | $18.22 | $18.23 | $18.13 | $18.23 | 91 585 |
| 2024-03-26 | $18.18 | $18.24 | $18.12 | $18.13 | 74 877 |
| 2024-03-25 | $18.15 | $18.20 | $18.08 | $18.09 | 66 929 |
| 2024-03-22 | $18.24 | $18.30 | $18.15 | $18.17 | 58 562 |
| 2024-03-21 | $18.18 | $18.34 | $18.18 | $18.29 | 94 342 |
| 2024-03-20 | $17.92 | $18.17 | $17.90 | $18.12 | 134 778 |
| 2024-03-19 | $17.96 | $18.12 | $17.95 | $18.05 | 111 637 |
| 2024-03-18 | $18.08 | $18.18 | $18.04 | $18.05 | 77 099 |
| 2024-03-15 | $18.09 | $18.15 | $17.97 | $17.99 | 99 667 |
| 2024-03-14 | $18.26 | $18.32 | $18.10 | $18.12 | 114 176 |
