ETG

Eaton Vance Tax Advantag... Historical Data

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
0.31 1.63% 19.32 20:00:00
Open Price Low Price High Price Close Price Prev Close
19.82 19.01 19.82 19.32 19.01
more quote information »

ETG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week18.8819.8218.6418.96111,5840.442.33%
1 Month15.8519.8215.818317.95154,6743.4721.89%
3 Months16.8019.8215.123816.95156,3952.5215.0%
6 Months20.6121.1015.123818.00157,766-1.29-6.26%
1 Year21.6122.8515.123819.76146,112-2.29-10.6%
3 Years15.8522.859.0717.12171,7513.4721.89%
5 Years16.9522.859.0716.77171,9312.3713.98%

ETG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 19.32 0.31 1.63% 19.82 19.82 19.01 114,135
Aug 11 2022 19.01 -0.05 -0.26% 19.20 19.3891 19.00 75,689
Aug 10 2022 19.06 0.29 1.55% 18.92 19.15 18.91 148,717
Aug 09 2022 18.77 -0.24 -1.26% 18.94 18.983 18.64 116,101
Aug 08 2022 19.01 0.08 0.42% 19.02 19.15 18.96 102,632
Aug 05 2022 18.93 -0.19 -0.99% 18.88 19.1466 18.695 114,780
Aug 04 2022 19.12 0.06 0.31% 19.15 19.19 19.00 107,906
Aug 03 2022 19.06 0.31 1.65% 18.85 19.08 18.7301 136,560
Aug 02 2022 18.75 -0.23 -1.21% 18.89 18.9699 18.71 93,278
Aug 01 2022 18.98 0.22 1.17% 18.77 19.14 18.7201 165,369
Jul 29 2022 18.76 0.52 2.85% 18.40 18.82 18.3021 178,611
Jul 28 2022 18.24 0.23 1.28% 18.05 18.34 17.61 156,203
Jul 27 2022 18.01 0.91 5.32% 17.25 18.0999 17.25 121,005
Jul 26 2022 17.10 -0.18 -1.04% 17.11 17.22 17.0645 126,547
Jul 25 2022 17.28 -0.04 -0.23% 17.36 17.36 17.10 111,569
Jul 22 2022 17.32 0.00 0.0% 17.43 17.63 17.26 103,609
Jul 21 2022 17.32 -0.05 -0.29% 17.18 17.4099 17.09 131,457
Jul 20 2022 17.37 0.56 3.33% 16.97 17.61 16.79 764,519
Jul 19 2022 16.81 0.55 3.38% 16.43 16.84 16.36 119,489
Jul 18 2022 16.26 0.12 0.74% 16.29 16.46 16.18 124,780
Jul 15 2022 16.14 0.37 2.35% 15.85 16.21 15.8183 94,660
Jul 14 2022 15.77 -0.19 -1.19% 15.62 15.81 15.5306 119,408
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.

Log in to InvestorsHub
Register Now