NYSE:ETG
Eaton Vance Tax-Advantaged Global Stock Price (Quote)
$17.32
-0.0900 (-0.517%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.03 | $18.29 | Wednesday, 1st May 2024 ETG stock ended at $17.32. This is 0.517% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.47% from a day low at $17.30 to a day high of $17.55. |
| 90 days | $17.03 | $18.34 | |
| 52 weeks | $14.08 | $18.34 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $18.18 | $18.34 | $18.18 | $18.29 | 94 342 |
| Mar 20, 2024 | $17.92 | $18.17 | $17.90 | $18.12 | 134 778 |
| Mar 19, 2024 | $17.96 | $18.12 | $17.95 | $18.05 | 111 637 |
| Mar 18, 2024 | $18.08 | $18.18 | $18.04 | $18.05 | 77 099 |
| Mar 15, 2024 | $18.09 | $18.15 | $17.97 | $17.99 | 99 667 |
| Mar 14, 2024 | $18.26 | $18.32 | $18.10 | $18.12 | 114 176 |
| Mar 13, 2024 | $18.25 | $18.34 | $18.21 | $18.29 | 124 234 |
| Mar 12, 2024 | $18.13 | $18.24 | $18.04 | $18.24 | 151 655 |
| Mar 11, 2024 | $18.01 | $18.06 | $17.97 | $18.03 | 79 470 |
| Mar 08, 2024 | $18.14 | $18.29 | $18.01 | $18.03 | 183 350 |
| Mar 07, 2024 | $18.01 | $18.15 | $17.97 | $18.10 | 105 567 |
| Mar 06, 2024 | $17.87 | $18.00 | $17.83 | $17.89 | 123 563 |
| Mar 05, 2024 | $17.92 | $17.97 | $17.73 | $17.78 | 94 033 |
| Mar 04, 2024 | $17.92 | $18.01 | $17.92 | $17.96 | 95 347 |
| Mar 01, 2024 | $17.79 | $18.01 | $17.79 | $17.96 | 137 265 |
| Feb 29, 2024 | $17.87 | $17.97 | $17.74 | $17.80 | 128 579 |
| Feb 28, 2024 | $17.73 | $17.83 | $17.70 | $17.77 | 90 459 |
| Feb 27, 2024 | $17.90 | $17.92 | $17.80 | $17.83 | 121 999 |
| Feb 26, 2024 | $17.88 | $17.98 | $17.85 | $17.85 | 72 907 |
| Feb 23, 2024 | $17.93 | $18.00 | $17.91 | $17.91 | 81 380 |
| Feb 22, 2024 | $17.90 | $17.99 | $17.74 | $17.93 | 139 611 |
| Feb 21, 2024 | $17.48 | $17.65 | $17.46 | $17.63 | 110 485 |
