ETG

Eaton Vance Tax Advantag... Historical Data

ETG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 14 2022 22.40 -0.07 -0.31% 22.31 22.48 22.09 122,075
Jan 13 2022 22.47 -0.29 -1.27% 22.80 22.85 22.45 95,685
Jan 12 2022 22.76 0.33 1.47% 22.57 22.78 22.55 134,597
Jan 11 2022 22.43 0.13 0.58% 22.34 22.55 22.1939 138,157
Jan 10 2022 22.30 -0.11 -0.49% 22.30 22.37 22.00 135,091
Jan 07 2022 22.41 0.18 0.81% 22.30 22.45 22.18 136,242
Jan 06 2022 22.23 0.03 0.14% 22.20 22.37 22.04 95,893
Jan 05 2022 22.20 -0.47 -2.07% 22.62 22.69 22.20 152,236
Jan 04 2022 22.67 -0.09 -0.4% 22.75 22.80 22.6201 116,774
Jan 03 2022 22.76 0.03 0.13% 22.73 22.80 22.56 114,254
Dec 31 2021 22.73 0.06 0.26% 22.73 22.73 22.64 90,238
Dec 30 2021 22.67 0.02 0.09% 22.60 22.69 22.58 71,223
Dec 29 2021 22.65 0.23 1.03% 22.44 22.6717 22.43 96,454
Dec 28 2021 22.42 0.06 0.27% 22.40 22.485 22.3801 63,787
Dec 27 2021 22.36 0.23 1.04% 22.21 22.4299 22.21 112,804
Dec 24 2021 22.13 0.00 +0.00% 22.00 22.2086 21.96 0
Dec 23 2021 22.13 0.24 1.1% 22.00 22.2086 21.96 111,706
Dec 22 2021 21.89 0.05 0.23% 21.71 21.9832 21.6983 93,543
Dec 21 2021 21.84 0.37 1.72% 21.50 21.87 21.48 153,343
Dec 20 2021 21.47 -0.35 -1.6% 21.61 21.6249 21.27 177,293
Dec 17 2021 21.82 -0.26 -1.18% 22.00 22.02 21.65 177,842
Dec 16 2021 22.08 -0.05 -0.23% 22.23 22.2793 22.04 91,448
Dec 15 2021 22.13 0.11 0.5% 22.01 22.17 21.95 154,480
Dec 14 2021 22.02 -0.20 -0.9% 22.01 22.16 21.92 85,446
Dec 13 2021 22.22 -0.09 -0.4% 22.23 22.32 22.1705 90,744
Dec 10 2021 22.31 -0.06 -0.27% 22.42 22.44 22.22 69,662
Dec 09 2021 22.37 -0.03 -0.13% 22.44 22.53 22.35 173,432
Dec 08 2021 22.40 0.39 1.77% 22.16 22.40 22.04 130,811
Dec 07 2021 22.01 0.34 1.57% 22.05 22.1699 21.87 162,636
Dec 06 2021 21.67 0.24 1.12% 21.43 21.71 21.30 93,311
Dec 03 2021 21.43 -0.24 -1.11% 21.67 21.775 21.27 110,688
Dec 02 2021 21.67 0.17 0.79% 21.46 21.75 21.3709 97,719
Dec 01 2021 21.50 -0.20 -0.92% 21.91 22.0099 21.47 312,573
Nov 30 2021 21.70 -0.37 -1.68% 22.06 22.06 21.68 135,081
Nov 29 2021 22.07 0.30 1.38% 21.88 22.12 21.86 133,853
Nov 26 2021 21.77 0.00 +0.00% 22.06 22.07 21.73 0
Nov 26 2021 21.77 -0.58 -2.6% 22.06 22.07 21.73 107,430
Nov 25 2021 22.35 0.00 +0.00% 22.36 22.381 22.1572 0
Nov 24 2021 22.35 -0.05 -0.22% 22.36 22.381 22.1572 64,829
Nov 23 2021 22.40 -0.02 -0.09% 22.36 22.51 22.15 81,067
Nov 22 2021 22.42 -0.22 -0.97% 22.59 22.67 22.405 74,515
Nov 19 2021 22.64 -0.05 -0.22% 22.69 22.7387 22.57 80,285
Nov 18 2021 22.69 0.04 0.18% 22.69 22.85 22.47 93,498
Nov 17 2021 22.65 0.00 +0.00% 22.79 22.79 22.60 0
Nov 17 2021 22.65 -0.16 -0.7% 22.79 22.79 22.60 97,478
Nov 16 2021 22.81 0.09 0.4% 22.75 22.835 22.69 104,969
Nov 15 2021 22.72 0.04 0.18% 22.69 22.7875 22.68 95,386
Nov 12 2021 22.68 0.08 0.35% 22.71 22.71 22.57 65,889
Nov 11 2021 22.60 0.03 0.13% 22.60 22.6394 22.52 107,043
Nov 10 2021 22.57 -0.05 -0.22% 22.62 22.73 22.458 142,156
Nov 09 2021 22.62 -0.09 -0.4% 22.53 22.74 22.34 110,310
Nov 08 2021 22.71 0.12 0.53% 22.73 22.75 22.55 100,637
Nov 05 2021 22.59 0.00 +0.00% 22.62 22.67 22.51 0
Nov 05 2021 22.59 0.09 0.4% 22.62 22.67 22.51 108,350
Nov 04 2021 22.50 0.03 0.13% 22.51 22.63 22.47 153,389
Nov 03 2021 22.47 0.14 0.63% 22.42 22.47 22.35 131,707
Nov 02 2021 22.33 0.03 0.13% 22.29 22.37 22.275 83,327
Nov 01 2021 22.30 0.10 0.45% 22.33 22.3691 22.2128 109,090
Oct 29 2021 22.20 0.05 0.23% 22.18 22.20 22.0684 113,318
Oct 28 2021 22.15 0.12 0.54% 22.06 22.15 22.06 160,719
Oct 27 2021 22.03 -0.06 -0.27% 22.14 22.17 22.0113 77,287
Oct 26 2021 22.09 0.07 0.32% 22.15 22.18 22.0204 103,763
Oct 25 2021 22.02 -0.03 -0.14% 22.06 22.06 21.97 66,878
Oct 22 2021 22.05 0.09 0.41% 22.03 22.10 21.8905 65,857
Oct 21 2021 21.96 -0.14 -0.63% 22.00 22.00 21.86 86,697
Oct 20 2021 22.10 0.10 0.45% 22.08 22.10 22.00 101,890
Oct 19 2021 22.00 0.18 0.82% 21.93 22.00 21.90 112,563
Oct 18 2021 21.82 -0.07 -0.32% 21.81 21.93 21.74 159,551


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.