NYSE:ETG
Eaton Vance Tax-Advantaged Global Stock Price (Quote)
$17.58
+0.210 (+1.21%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.03 | $18.29 | Friday, 26th Apr 2024 ETG stock ended at $17.58. This is 1.21% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.97% from a day low at $17.52 to a day high of $17.69. |
| 90 days | $17.03 | $18.34 | |
| 52 weeks | $14.08 | $18.34 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $17.52 | $17.69 | $17.52 | $17.58 | 139 606 |
| Apr 25, 2024 | $17.17 | $17.40 | $17.13 | $17.37 | 89 331 |
| Apr 24, 2024 | $17.48 | $17.50 | $17.34 | $17.39 | 95 618 |
| Apr 23, 2024 | $17.29 | $17.47 | $17.29 | $17.44 | 70 845 |
| Apr 22, 2024 | $17.05 | $17.27 | $17.04 | $17.19 | 169 866 |
| Apr 19, 2024 | $17.15 | $17.28 | $17.03 | $17.05 | 147 460 |
| Apr 18, 2024 | $17.33 | $17.38 | $17.22 | $17.22 | 123 909 |
| Apr 17, 2024 | $17.40 | $17.50 | $17.21 | $17.25 | 130 637 |
| Apr 16, 2024 | $17.31 | $17.38 | $17.25 | $17.27 | 110 231 |
| Apr 15, 2024 | $17.76 | $17.78 | $17.21 | $17.30 | 148 730 |
| Apr 12, 2024 | $17.85 | $17.89 | $17.54 | $17.58 | 129 175 |
| Apr 11, 2024 | $17.99 | $18.03 | $17.83 | $17.98 | 102 721 |
| Apr 10, 2024 | $18.01 | $18.08 | $17.91 | $17.99 | 125 609 |
| Apr 09, 2024 | $18.24 | $18.26 | $18.04 | $18.14 | 100 788 |
| Apr 08, 2024 | $18.13 | $18.20 | $18.10 | $18.12 | 89 010 |
| Apr 05, 2024 | $17.94 | $18.12 | $17.92 | $18.07 | 85 401 |
| Apr 04, 2024 | $18.17 | $18.29 | $17.88 | $17.88 | 164 909 |
| Apr 03, 2024 | $17.95 | $18.14 | $17.95 | $18.11 | 131 287 |
| Apr 02, 2024 | $17.78 | $18.02 | $17.75 | $18.00 | 212 952 |
| Apr 01, 2024 | $18.23 | $18.24 | $18.10 | $18.13 | 119 750 |
| Mar 28, 2024 | $18.27 | $18.29 | $18.16 | $18.25 | 184 673 |
| Mar 27, 2024 | $18.22 | $18.23 | $18.13 | $18.23 | 91 585 |
| Mar 26, 2024 | $18.18 | $18.24 | $18.12 | $18.13 | 74 877 |
| Mar 25, 2024 | $18.15 | $18.20 | $18.08 | $18.09 | 66 929 |
| Mar 22, 2024 | $18.24 | $18.30 | $18.15 | $18.17 | 58 562 |
