ETG

Eaton Vance Tax Advantag... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.04 -0.22% 18.18 18:00:19
Open Price Low Price High Price Close Price Prev Close
18.33 17.97 18.33 18.18 18.22
more quote information »

ETG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week18.5118.6717.9718.41141,423-0.33-1.78%
1 Month17.6618.8217.1718.27160,1470.522.94%
3 Months17.2818.8217.1218.02166,9320.905.21%
6 Months15.4618.8214.2216.61169,4002.7217.59%
1 Year16.9418.829.0714.47221,1421.247.32%
3 Years17.1819.659.0715.49182,1681.005.82%
5 Years13.6719.659.0715.56184,7414.5132.99%

ETG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 18.18 -0.04 -0.22% 18.33 18.33 17.97 144,091
Feb 25 2021 18.22 -0.36 -1.94% 18.52 18.60 18.1519 179,442
Feb 24 2021 18.58 0.20 1.09% 18.39 18.60 18.29 128,603
Feb 23 2021 18.38 -0.05 -0.27% 18.42 18.426 18.10 116,882
Feb 22 2021 18.43 -0.11 -0.59% 18.45 18.52 18.36 162,459
Feb 19 2021 18.54 0.04 0.22% 18.51 18.67 18.51 98,691
Feb 18 2021 18.50 -0.23 -1.23% 18.60 18.61 18.37 119,786
Feb 17 2021 18.73 0.01 0.05% 18.75 18.77 18.58 124,686
Feb 16 2021 18.72 0.14 0.75% 18.70 18.82 18.61 198,800
Feb 12 2021 18.58 0.07 0.38% 18.45 18.599 18.45 112,208
Feb 11 2021 18.51 0.05 0.27% 18.55 18.55 18.39 158,585
Feb 10 2021 18.46 0.06 0.33% 18.41 18.55 18.37 157,574
Feb 09 2021 18.40 0.12 0.66% 18.26 18.4299 18.25 134,325
Feb 08 2021 18.28 0.09 0.49% 18.27 18.375 18.21 155,088
Feb 05 2021 18.19 -0.07 -0.38% 18.23 18.30 18.12 225,874
Feb 04 2021 18.26 0.03 0.16% 18.22 18.27 18.17 95,295
Feb 03 2021 18.23 0.26 1.45% 18.10 18.23 17.96 163,884
Feb 02 2021 17.97 0.19 1.07% 17.80 18.34 17.80 194,341
Feb 01 2021 17.78 0.29 1.66% 17.60 17.79 17.5257 200,880
Jan 29 2021 17.49 -0.28 -1.58% 17.66 17.70 17.17 313,069
Jan 28 2021 17.77 0.11 0.62% 17.78 17.885 17.71 153,136
Jan 27 2021 17.66 -0.45 -2.48% 18.08 18.10 17.55 200,541
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.