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 |
| Aug 21, 2023 | $16.28 | $16.38 | $16.09 | $16.24 | 87 622 |
| Aug 18, 2023 | $16.24 | $16.37 | $16.20 | $16.32 | 103 508 |
| Aug 17, 2023 | $16.50 | $16.55 | $16.29 | $16.30 | 147 638 |
| Aug 16, 2023 | $16.51 | $16.58 | $16.41 | $16.44 | 142 681 |
| Aug 15, 2023 | $16.69 | $16.69 | $16.51 | $16.55 | 90 619 |
| Aug 14, 2023 | $16.70 | $16.79 | $16.61 | $16.73 | 116 320 |
| Aug 11, 2023 | $16.73 | $16.80 | $16.68 | $16.70 | 113 287 |
| Aug 10, 2023 | $16.97 | $17.06 | $16.81 | $16.81 | 93 583 |
| Aug 09, 2023 | $16.90 | $16.95 | $16.78 | $16.84 | 99 735 |
| Aug 08, 2023 | $16.76 | $16.88 | $16.74 | $16.87 | 118 545 |
| Aug 07, 2023 | $16.85 | $16.91 | $16.82 | $16.91 | 107 073 |
| Aug 04, 2023 | $16.88 | $17.00 | $16.73 | $16.76 | 134 122 |
| Aug 03, 2023 | $16.83 | $16.91 | $16.78 | $16.79 | 129 151 |
| Aug 02, 2023 | $17.06 | $17.06 | $16.92 | $16.93 | 129 355 |
| Aug 01, 2023 | $17.29 | $17.29 | $17.15 | $17.20 | 192 813 |
| Jul 31, 2023 | $17.29 | $17.38 | $17.17 | $17.31 | 163 930 |
| Jul 28, 2023 | $17.23 | $17.28 | $17.13 | $17.24 | 279 656 |
| Jul 27, 2023 | $17.30 | $17.42 | $17.09 | $17.11 | 160 717 |
| Jul 26, 2023 | $17.13 | $17.23 | $17.10 | $17.17 | 84 162 |
| Jul 25, 2023 | $17.18 | $17.23 | $17.16 | $17.19 | 60 666 |
| Jul 24, 2023 | $17.20 | $17.30 | $17.17 | $17.19 | 103 409 |
| Jul 21, 2023 | $17.27 | $17.27 | $17.14 | $17.18 | 73 969 |
| Jul 20, 2023 | $17.24 | $17.31 | $17.21 | $17.24 | 111 199 |
| Jul 19, 2023 | $17.30 | $17.38 | $17.31 | $17.31 | 81 133 |
| Jul 18, 2023 | $17.09 | $17.29 | $17.09 | $17.27 | 108 425 |
