NYSE:ETG
Eaton Vance Tax-Advantaged Global Stock Price (Quote)
$17.50
+0.180 (+1.04%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.03 | $18.29 | Thursday, 2nd May 2024 ETG stock ended at $17.50. This is 1.04% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.21% from a day low at $17.38 to a day high of $17.59. |
| 90 days | $17.03 | $18.34 | |
| 52 weeks | $14.08 | $18.34 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $16.46 | $16.52 | $16.42 | $16.46 | 114 719 |
| Jun 08, 2023 | $16.36 | $16.42 | $16.24 | $16.42 | 116 656 |
| Jun 07, 2023 | $16.33 | $16.40 | $16.25 | $16.29 | 115 494 |
| Jun 06, 2023 | $16.17 | $16.37 | $16.14 | $16.33 | 107 217 |
| Jun 05, 2023 | $16.24 | $16.27 | $16.13 | $16.21 | 146 244 |
| Jun 02, 2023 | $16.13 | $16.30 | $16.10 | $16.26 | 136 964 |
| Jun 01, 2023 | $15.91 | $16.10 | $15.79 | $16.01 | 133 213 |
| May 31, 2023 | $15.84 | $15.91 | $15.68 | $15.86 | 120 532 |
| May 30, 2023 | $16.04 | $16.08 | $15.86 | $15.94 | 129 530 |
| May 26, 2023 | $16.03 | $16.06 | $15.77 | $16.03 | 107 667 |
| May 25, 2023 | $15.73 | $15.79 | $15.66 | $15.75 | 127 485 |
| May 24, 2023 | $15.80 | $15.81 | $15.67 | $15.71 | 120 254 |
| May 23, 2023 | $16.00 | $16.09 | $15.88 | $15.94 | 145 316 |
| May 22, 2023 | $16.18 | $16.27 | $16.16 | $16.19 | 122 741 |
| May 19, 2023 | $16.20 | $16.26 | $16.15 | $16.22 | 105 696 |
| May 18, 2023 | $16.10 | $16.26 | $16.06 | $16.23 | 128 197 |
| May 17, 2023 | $15.96 | $16.14 | $15.89 | $16.09 | 70 207 |
| May 16, 2023 | $15.94 | $16.02 | $15.88 | $15.93 | 134 364 |
| May 15, 2023 | $15.91 | $16.01 | $15.83 | $15.98 | 85 061 |
| May 12, 2023 | $16.08 | $16.03 | $15.83 | $15.86 | 124 515 |
| May 11, 2023 | $16.00 | $16.05 | $15.93 | $16.01 | 123 734 |
| May 10, 2023 | $16.08 | $16.09 | $15.90 | $15.99 | 125 004 |
| May 09, 2023 | $16.06 | $16.10 | $15.97 | $15.99 | 89 058 |
| May 08, 2023 | $16.20 | $16.24 | $16.11 | $16.12 | 121 542 |
| May 05, 2023 | $15.85 | $16.36 | $15.84 | $16.21 | 207 985 |
