Eaton Vance Tax-Managed Growth 1.1 Fund Class A (ETTGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
141.63
+0.25 (0.18%)
At close: May 18, 2026
ETTGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 140.34 | 140.34 | 140.34 | 140.34 | 140.34 | -0.91% |
| May 18, 2026 | 141.63 | 141.63 | 141.63 | 141.63 | 141.63 | 0.18% |
| May 15, 2026 | 141.38 | 141.38 | 141.38 | 141.38 | 141.38 | -1.14% |
| May 14, 2026 | 143.01 | 143.01 | 143.01 | 143.01 | 143.01 | 0.95% |
| May 13, 2026 | 141.66 | 141.66 | 141.66 | 141.66 | 141.66 | 0.79% |
| May 12, 2026 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | 0.14% |
| May 11, 2026 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | -0.28% |
| May 8, 2026 | 140.74 | 140.74 | 140.74 | 140.74 | 140.74 | 0.61% |
| May 7, 2026 | 139.88 | 139.88 | 139.88 | 139.88 | 139.88 | -0.42% |
| May 6, 2026 | 140.47 | 140.47 | 140.47 | 140.47 | 140.47 | 1.57% |
| May 5, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | 0.55% |
| May 4, 2026 | 137.54 | 137.54 | 137.54 | 137.54 | 137.54 | -0.59% |
| May 1, 2026 | 138.36 | 138.36 | 138.36 | 138.36 | 138.36 | 0.12% |
| Apr 30, 2026 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | 0.97% |
| Apr 29, 2026 | 136.87 | 136.87 | 136.87 | 136.87 | 136.87 | -0.15% |
| Apr 28, 2026 | 137.07 | 137.07 | 137.07 | 137.07 | 137.07 | -0.67% |
| Apr 27, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.16% |
| Apr 24, 2026 | 137.78 | 137.78 | 137.78 | 137.78 | 137.78 | 0.93% |
| Apr 23, 2026 | 136.51 | 136.51 | 136.51 | 136.51 | 136.51 | -0.40% |
| Apr 22, 2026 | 137.06 | 137.06 | 137.06 | 137.06 | 137.06 | 1.14% |
| Apr 21, 2026 | 135.52 | 135.52 | 135.52 | 135.52 | 135.52 | -0.57% |
| Apr 20, 2026 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | -0.34% |
| Apr 17, 2026 | 136.77 | 136.77 | 136.77 | 136.77 | 136.77 | 1.17% |
| Apr 16, 2026 | 135.19 | 135.19 | 135.19 | 135.19 | 135.19 | 0.13% |
| Apr 15, 2026 | 135.01 | 135.01 | 135.01 | 135.01 | 135.01 | 0.75% |
| Apr 14, 2026 | 134.01 | 134.01 | 134.01 | 134.01 | 134.01 | 1.38% |
| Apr 13, 2026 | 132.19 | 132.19 | 132.19 | 132.19 | 132.19 | 0.92% |
| Apr 10, 2026 | 130.99 | 130.99 | 130.99 | 130.99 | 130.99 | -0.10% |
| Apr 9, 2026 | 131.12 | 131.12 | 131.12 | 131.12 | 131.12 | 0.82% |
| Apr 8, 2026 | 130.06 | 130.06 | 130.06 | 130.06 | 130.06 | 2.84% |
| Apr 7, 2026 | 126.47 | 126.47 | 126.47 | 126.47 | 126.47 | 0.25% |
| Apr 6, 2026 | 126.16 | 126.16 | 126.16 | 126.16 | 126.16 | 0.57% |
| Apr 2, 2026 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | 0.06% |
| Apr 1, 2026 | 125.38 | 125.38 | 125.38 | 125.38 | 125.38 | 0.80% |
| Mar 31, 2026 | 124.39 | 124.39 | 124.39 | 124.39 | 124.39 | 3.17% |
| Mar 30, 2026 | 120.57 | 120.57 | 120.57 | 120.57 | 120.57 | -0.15% |
| Mar 27, 2026 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | -1.95% |
| Mar 26, 2026 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | -2.01% |
| Mar 25, 2026 | 125.68 | 125.68 | 125.68 | 125.68 | 125.68 | 0.64% |
| Mar 24, 2026 | 124.88 | 124.88 | 124.88 | 124.88 | 124.88 | -0.70% |
| Mar 23, 2026 | 125.76 | 125.76 | 125.76 | 125.76 | 125.76 | 1.20% |
| Mar 20, 2026 | 124.27 | 124.27 | 124.27 | 124.27 | 124.27 | -1.40% |
| Mar 19, 2026 | 126.03 | 126.03 | 126.03 | 126.03 | 126.03 | -0.30% |
| Mar 18, 2026 | 126.41 | 126.41 | 126.41 | 126.41 | 126.41 | -1.31% |
| Mar 17, 2026 | 128.09 | 128.09 | 128.09 | 128.09 | 128.09 | 0.12% |
| Mar 16, 2026 | 127.94 | 127.94 | 127.94 | 127.94 | 127.94 | 1.06% |
| Mar 13, 2026 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | -0.78% |
| Mar 12, 2026 | 127.59 | 127.59 | 127.59 | 127.59 | 127.59 | -1.61% |
| Mar 11, 2026 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | -0.13% |
| Mar 10, 2026 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | -0.20% |