ETG

Eaton Vance Tax Advantag... Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Eaton Vance Tax Advantaged Global Dividend Income Fund ETG NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 21.03 04:00:00
Open Price Low Price High Price Close Price Prev Close
21.03
more quote information »

ETG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week21.4321.7520.5521.03136,175-0.40-1.87%
1 Month20.5921.7520.4720.95124,7320.442.14%
3 Months18.9121.7518.7220.16129,8862.1211.21%
6 Months17.7721.7517.1719.05145,4523.2618.35%
1 Year14.3921.7513.8417.13154,2106.6446.14%
3 Years17.2821.759.0715.69180,9343.7521.7%
5 Years14.6121.759.0715.82182,7276.4243.94%

ETG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 21 2021 21.03 0.46 2.24% 20.65 21.04 20.55 132,459
Jun 18 2021 20.57 -0.60 -2.83% 20.99 21.074 20.57 185,716
Jun 17 2021 21.17 -0.08 -0.38% 21.25 21.37 21.11 120,633
Jun 16 2021 21.25 -0.17 -0.79% 21.47 21.75 21.19 155,167
Jun 15 2021 21.42 -0.01 -0.05% 21.43 21.4799 21.28 86,900
Jun 14 2021 21.43 0.05 0.23% 21.44 21.54 21.38 84,674
Jun 11 2021 21.38 0.04 0.19% 21.46 21.48 21.35 61,892
Jun 10 2021 21.34 0.15 0.71% 21.23 21.36 21.215 95,603
Jun 09 2021 21.19 0.08 0.38% 21.23 21.50 21.00 276,732
Jun 08 2021 21.11 0.18 0.86% 21.01 21.29 20.958 155,296
Jun 07 2021 20.93 0.18 0.87% 20.85 21.00 20.79 128,850
Jun 04 2021 20.75 0.04 0.19% 20.79 21.0855 20.64 180,199
Jun 03 2021 20.71 -0.05 -0.24% 20.65 20.75 20.62 112,896
Jun 02 2021 20.76 -0.04 -0.19% 20.76 20.80 20.70 94,574
Jun 01 2021 20.80 0.09 0.43% 20.78 20.82 20.70 96,218
May 28 2021 20.71 0.19 0.93% 20.63 20.75 20.53 127,383
May 27 2021 20.52 -0.07 -0.34% 20.56 20.65 20.49 94,625
May 26 2021 20.59 0.06 0.29% 20.51 20.62 20.47 104,835
May 25 2021 20.53 0.03 0.15% 20.59 20.60 20.51 75,265
May 24 2021 20.50 0.03 0.15% 20.53 20.60 20.41 147,658
See More Historical Prices »


Your Recent History
NYSE
ETG
Eaton Vanc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.