Eaton Vance Tax-Advantaged Global Dividend Income Fund (ETG)
NYSE: ETG · Real-Time Price · USD
20.27
+0.14 (0.70%)
Jun 6, 2025, 4:00 PM - Market closed

ETG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202520.2620.3020.1820.2720.270.70%99,301
Jun 5, 202520.2620.3020.1220.1320.13-0.64%106,514
Jun 4, 202520.2020.2820.1620.2620.260.30%127,047
Jun 3, 202520.1420.2419.9820.2020.200.25%154,227
Jun 2, 202520.0020.1719.9120.1520.150.65%97,337
May 30, 202520.0020.1019.9020.0220.020.10%117,169
May 29, 202519.9620.0019.8420.0020.000.86%122,104
May 28, 202519.8419.9119.8119.8319.83-0.35%131,084
May 27, 202519.7719.9419.6619.9019.901.74%107,719
May 23, 202519.4419.6319.4219.5619.56-0.20%73,567
May 22, 202519.5619.6819.4719.6019.60-0.81%140,232
May 21, 202519.9720.0419.6719.7619.76-1.30%156,900
May 20, 202519.9020.0219.8720.0220.020.50%164,114
May 19, 202519.7019.9719.5719.9219.92-0.05%107,969
May 16, 202520.0020.0019.7719.9319.93-137,567
May 15, 202519.8719.9819.7719.9319.93-0.55%87,873
May 14, 202519.9620.0419.8520.0419.911.01%116,981
May 13, 202519.7219.9319.6719.8419.710.66%123,108
May 12, 202519.6119.7519.5719.7119.582.12%156,952
May 9, 202519.3319.3719.2119.3019.180.16%87,002
May 8, 202519.4419.4819.2319.2719.150.26%145,271
May 7, 202519.1619.4019.0019.2219.100.58%168,769
May 6, 202519.0519.1518.9019.1118.99-0.05%111,775
May 5, 202518.8919.3218.8919.1219.000.74%181,894
May 2, 202518.9519.0818.8318.9818.861.17%127,356
May 1, 202518.7518.9018.6318.7618.641.02%146,759
Apr 30, 202518.4818.6818.3118.5718.45-0.11%168,377
Apr 29, 202518.2618.6518.2618.5918.471.58%209,005
Apr 28, 202518.3018.3518.1118.3018.180.72%122,398
Apr 25, 202518.1118.2417.8418.1718.050.83%56,104
Apr 24, 202517.8518.0617.7518.0217.901.41%111,697
Apr 23, 202517.8318.0017.6217.7717.661.95%135,449
Apr 22, 202517.2017.6117.1517.4317.322.65%149,886
Apr 21, 202517.2117.2816.8716.9816.87-2.19%136,715
Apr 17, 202517.2117.4317.1817.3617.251.34%74,437
Apr 16, 202517.5117.6117.0417.1317.02-3.06%123,955
Apr 15, 202517.6417.8817.5717.6717.560.11%103,068
Apr 14, 202517.8017.8017.4717.6517.411.38%116,856
Apr 11, 202517.4717.5517.1617.4117.17-0.63%109,603
Apr 10, 202517.5017.7816.9417.5217.28-0.11%560,475
Apr 9, 202515.8017.5615.7517.5417.3010.73%328,215
Apr 8, 202516.2617.0915.6015.8415.62-1.00%304,166
Apr 7, 202515.9916.4915.0416.0015.78-4.02%434,372
Apr 4, 202517.3017.4816.3316.6716.44-5.93%407,528
Apr 3, 202518.0018.1117.7117.7217.48-3.28%199,150
Apr 2, 202518.0318.3918.0218.3218.070.71%69,484
Apr 1, 202518.1218.2918.0818.1917.94-0.16%93,986
Mar 31, 202518.2418.2418.0218.2217.97-0.38%157,235
Mar 28, 202518.5418.6218.2518.2918.04-1.24%105,840
Mar 27, 202518.5518.6418.4918.5218.27-0.32%42,870