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 |
| Jul 17, 2023 | $17.03 | $17.14 | $17.02 | $17.09 | 118 875 |
| Jul 14, 2023 | $17.21 | $17.22 | $17.07 | $17.08 | 108 773 |
| Jul 13, 2023 | $17.08 | $17.15 | $17.04 | $17.13 | 114 297 |
| Jul 12, 2023 | $16.94 | $17.00 | $16.89 | $16.96 | 192 286 |
| Jul 11, 2023 | $16.60 | $16.81 | $16.58 | $16.76 | 100 191 |
| Jul 10, 2023 | $16.59 | $16.59 | $16.50 | $16.58 | 102 603 |
| Jul 07, 2023 | $16.42 | $16.61 | $16.42 | $16.54 | 137 720 |
| Jul 06, 2023 | $16.40 | $16.48 | $16.24 | $16.41 | 172 814 |
| Jul 05, 2023 | $16.60 | $16.66 | $16.53 | $16.63 | 100 184 |
| Jul 03, 2023 | $16.70 | $16.75 | $16.67 | $16.74 | 144 856 |
| Jun 30, 2023 | $16.69 | $16.75 | $16.63 | $16.70 | 153 001 |
| Jun 29, 2023 | $16.48 | $16.52 | $16.43 | $16.49 | 150 979 |
| Jun 28, 2023 | $16.44 | $16.56 | $16.43 | $16.49 | 85 526 |
| Jun 27, 2023 | $16.23 | $16.43 | $16.13 | $16.41 | 172 927 |
| Jun 26, 2023 | $16.37 | $16.40 | $16.25 | $16.25 | 116 962 |
| Jun 23, 2023 | $16.41 | $16.46 | $16.36 | $16.39 | 96 479 |
| Jun 22, 2023 | $16.43 | $16.56 | $16.42 | $16.49 | 70 086 |
| Jun 21, 2023 | $16.45 | $16.59 | $16.42 | $16.51 | 90 616 |
| Jun 20, 2023 | $16.74 | $16.74 | $16.53 | $16.63 | 105 163 |
| Jun 16, 2023 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| Jun 15, 2023 | $16.57 | $16.86 | $16.57 | $16.80 | 147 730 |
| Jun 14, 2023 | $16.69 | $16.81 | $16.55 | $16.70 | 134 615 |
| Jun 13, 2023 | $16.63 | $16.74 | $16.57 | $16.69 | 146 283 |
| Jun 12, 2023 | $16.48 | $16.57 | $16.44 | $16.54 | 177 576 |
| Jun 09, 2023 | $16.46 | $16.52 | $16.42 | $16.46 | 114 719 |
