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 09, 2016 | $14.04 | $14.15 | $14.01 | $14.07 | 92 400 |
| Mar 08, 2016 | $14.08 | $14.09 | $13.99 | $14.01 | 131 300 |
| Mar 07, 2016 | $14.03 | $14.20 | $14.03 | $14.14 | 181 800 |
| Mar 04, 2016 | $14.04 | $14.22 | $14.02 | $14.13 | 176 900 |
| Mar 03, 2016 | $14.07 | $14.09 | $13.99 | $14.06 | 130 900 |
| Mar 02, 2016 | $13.91 | $14.08 | $13.90 | $14.02 | 133 500 |
| Mar 01, 2016 | $13.67 | $13.96 | $13.67 | $13.96 | 163 900 |
| Feb 29, 2016 | $13.79 | $13.85 | $13.57 | $13.59 | 184 600 |
| Feb 26, 2016 | $13.67 | $13.80 | $13.64 | $13.78 | 178 500 |
| Feb 25, 2016 | $13.55 | $13.64 | $13.49 | $13.60 | 86 000 |
| Feb 24, 2016 | $13.29 | $13.55 | $13.17 | $13.49 | 158 600 |
| Feb 23, 2016 | $13.51 | $13.55 | $13.38 | $13.43 | 181 600 |
| Feb 22, 2016 | $13.44 | $13.62 | $13.42 | $13.56 | 225 200 |
| Feb 19, 2016 | $13.29 | $13.44 | $13.23 | $13.34 | 145 400 |
| Feb 18, 2016 | $13.42 | $13.50 | $13.34 | $13.36 | 254 600 |
| Feb 17, 2016 | $13.30 | $13.51 | $13.23 | $13.39 | 180 800 |
| Feb 16, 2016 | $13.23 | $13.26 | $13.10 | $13.08 | 174 000 |
| Feb 12, 2016 | $12.80 | $13.06 | $12.70 | $12.95 | 257 700 |
| Feb 11, 2016 | $12.90 | $12.94 | $12.60 | $12.77 | 326 800 |
| Feb 10, 2016 | $13.11 | $13.25 | $13.05 | $12.95 | 129 800 |
| Feb 09, 2016 | $13.07 | $13.21 | $13.00 | $12.98 | 256 000 |
| Feb 08, 2016 | $13.45 | $13.45 | $13.10 | $13.23 | 205 100 |
| Feb 05, 2016 | $13.85 | $13.85 | $13.59 | $13.53 | 137 000 |
| Feb 04, 2016 | $13.87 | $14.02 | $13.82 | $13.79 | 190 100 |
| Feb 03, 2016 | $13.97 | $14.03 | $13.77 | $13.86 | 148 600 |
