Eaton Vance Tax-Advantaged Global Dividend Income Fund (ETG)
NYSE: ETG · Real-Time Price · USD
18.29
-0.23 (-1.24%)
At close: Mar 28, 2025, 4:00 PM
18.36
+0.07 (0.39%)
After-hours: Mar 28, 2025, 8:00 PM EDT
ETG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 18.54 | 18.62 | 18.25 | 18.29 | 18.29 | -1.24% | 105,840 |
| Mar 27, 2025 | 18.55 | 18.64 | 18.49 | 18.52 | 18.52 | -0.32% | 42,870 |
| Mar 26, 2025 | 18.81 | 18.81 | 18.54 | 18.58 | 18.58 | -1.01% | 85,249 |
| Mar 25, 2025 | 18.70 | 18.77 | 18.65 | 18.77 | 18.77 | 0.86% | 79,950 |
| Mar 24, 2025 | 18.67 | 18.72 | 18.56 | 18.61 | 18.61 | 0.32% | 87,046 |
| Mar 21, 2025 | 18.53 | 18.55 | 18.42 | 18.55 | 18.55 | -0.16% | 85,932 |
| Mar 20, 2025 | 18.61 | 18.63 | 18.42 | 18.58 | 18.58 | -0.38% | 104,539 |
| Mar 19, 2025 | 18.51 | 18.65 | 18.37 | 18.65 | 18.65 | 1.14% | 112,785 |
| Mar 18, 2025 | 18.63 | 18.63 | 18.32 | 18.44 | 18.44 | -0.75% | 59,494 |
| Mar 17, 2025 | 18.48 | 18.63 | 18.39 | 18.58 | 18.58 | 0.92% | 114,203 |
| Mar 14, 2025 | 18.22 | 18.41 | 18.22 | 18.41 | 18.41 | 1.04% | 91,546 |
| Mar 13, 2025 | 18.48 | 18.48 | 18.18 | 18.22 | 18.09 | -0.98% | 137,504 |
| Mar 12, 2025 | 18.47 | 18.49 | 18.27 | 18.40 | 18.27 | 0.71% | 105,462 |
| Mar 11, 2025 | 18.35 | 18.45 | 18.15 | 18.27 | 18.14 | -0.38% | 116,562 |
| Mar 10, 2025 | 18.49 | 18.70 | 18.25 | 18.34 | 18.21 | -1.93% | 126,941 |
| Mar 7, 2025 | 18.45 | 18.72 | 18.35 | 18.70 | 18.57 | 0.75% | 151,221 |
| Mar 6, 2025 | 18.66 | 18.81 | 18.50 | 18.56 | 18.43 | -1.59% | 181,015 |
| Mar 5, 2025 | 18.46 | 18.86 | 18.46 | 18.86 | 18.73 | 2.33% | 122,410 |
| Mar 4, 2025 | 18.52 | 18.60 | 18.38 | 18.43 | 18.30 | -1.18% | 299,397 |
| Mar 3, 2025 | 18.90 | 19.08 | 18.61 | 18.65 | 18.52 | -0.90% | 229,620 |
| Feb 28, 2025 | 18.72 | 18.82 | 18.60 | 18.82 | 18.69 | 1.02% | 146,056 |
| Feb 27, 2025 | 18.98 | 18.98 | 18.62 | 18.63 | 18.50 | -1.53% | 136,852 |
| Feb 26, 2025 | 18.83 | 19.09 | 18.83 | 18.92 | 18.79 | 0.58% | 82,326 |
| Feb 25, 2025 | 18.90 | 19.00 | 18.75 | 18.81 | 18.68 | -0.32% | 86,580 |
| Feb 24, 2025 | 19.04 | 19.04 | 18.84 | 18.87 | 18.74 | -0.53% | 162,598 |
| Feb 21, 2025 | 19.22 | 19.22 | 18.91 | 18.97 | 18.84 | -0.99% | 107,260 |
| Feb 20, 2025 | 19.22 | 19.22 | 19.06 | 19.16 | 19.03 | -0.26% | 163,604 |
| Feb 19, 2025 | 19.14 | 19.23 | 19.11 | 19.21 | 19.08 | 0.05% | 86,263 |
| Feb 18, 2025 | 19.21 | 19.21 | 19.11 | 19.20 | 19.07 | 0.31% | 104,893 |
| Feb 14, 2025 | 19.17 | 19.19 | 19.09 | 19.14 | 19.01 | -0.21% | 86,973 |
| Feb 13, 2025 | 19.00 | 19.20 | 19.00 | 19.18 | 18.92 | 0.89% | 101,315 |
| Feb 12, 2025 | 18.91 | 19.01 | 18.90 | 19.01 | 18.75 | - | 89,125 |
| Feb 11, 2025 | 18.94 | 19.02 | 18.93 | 19.01 | 18.75 | 0.37% | 93,706 |
| Feb 10, 2025 | 18.97 | 19.00 | 18.90 | 18.94 | 18.68 | 0.48% | 125,327 |
| Feb 7, 2025 | 19.08 | 19.12 | 18.85 | 18.85 | 18.59 | -1.00% | 142,448 |
| Feb 6, 2025 | 19.03 | 19.04 | 18.95 | 19.04 | 18.78 | 0.47% | 99,361 |
| Feb 5, 2025 | 18.99 | 18.99 | 18.76 | 18.95 | 18.69 | -0.05% | 151,535 |
| Feb 4, 2025 | 18.81 | 18.97 | 18.81 | 18.96 | 18.70 | 0.80% | 103,695 |
| Feb 3, 2025 | 18.75 | 18.85 | 18.50 | 18.81 | 18.55 | -0.48% | 178,790 |
| Jan 31, 2025 | 19.15 | 19.15 | 18.85 | 18.90 | 18.64 | -0.63% | 179,445 |
| Jan 30, 2025 | 18.99 | 19.02 | 18.89 | 19.02 | 18.76 | 0.79% | 198,974 |
| Jan 29, 2025 | 19.00 | 19.11 | 18.81 | 18.87 | 18.61 | -0.63% | 126,659 |
| Jan 28, 2025 | 18.99 | 19.00 | 18.87 | 18.99 | 18.73 | 0.80% | 96,363 |
| Jan 27, 2025 | 18.83 | 19.03 | 18.80 | 18.84 | 18.58 | -1.10% | 157,533 |
| Jan 24, 2025 | 19.08 | 19.12 | 19.00 | 19.05 | 18.79 | 0.16% | 103,867 |
| Jan 23, 2025 | 18.94 | 19.02 | 18.91 | 19.02 | 18.76 | 0.37% | 102,714 |
| Jan 22, 2025 | 18.90 | 19.04 | 18.90 | 18.95 | 18.69 | 0.69% | 104,833 |
| Jan 21, 2025 | 18.71 | 18.85 | 18.67 | 18.82 | 18.56 | 1.24% | 133,425 |
| Jan 17, 2025 | 18.58 | 18.66 | 18.50 | 18.59 | 18.34 | 0.98% | 85,801 |
| Jan 16, 2025 | 18.38 | 18.44 | 18.30 | 18.41 | 18.16 | 0.44% | 95,429 |