Skip to main content
logo
Eaton Vance Tax-Advantaged Global Dividend Income Fund (ETG)
NYSE: ETG · Real-Time Price · USD
23.43
+0.23 (0.99%)
At close: Jan 6, 2026, 4:00 PM EST
23.43
0.00 (0.00%)
After-hours: Jan 6, 2026, 4:10 PM EST

ETG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202623.2823.3923.2323.37-0.73%25,047
Jan 5, 202623.1223.2822.9623.2023.200.52%170,899
Jan 2, 202623.2423.2422.8223.0823.08-0.09%161,324
Dec 31, 202523.0423.2122.7823.1023.100.70%152,711
Dec 30, 202522.8022.9822.7322.9422.940.84%107,705
Dec 29, 202522.8822.9022.7022.7522.75-0.70%68,369
Dec 26, 202522.9222.9622.8122.9122.910.17%61,519
Dec 24, 202522.7022.9022.6822.8722.870.93%58,058
Dec 23, 202522.5022.6622.4722.6622.660.62%54,892
Dec 22, 202522.4722.5422.2222.5222.520.72%82,994
Dec 19, 202522.2222.4022.0922.3622.361.36%114,647
Dec 18, 202522.1022.2921.8822.0622.060.91%82,649
Dec 17, 202522.0422.4021.8621.8621.86-1.04%69,890
Dec 16, 202522.2022.3521.9322.0922.09-0.67%127,536
Dec 15, 202522.3122.3922.1622.2422.24-0.49%95,728
Dec 12, 202522.5622.5622.2322.3522.22-1.11%111,150
Dec 11, 202522.4022.6022.3422.6022.470.62%99,362
Dec 10, 202522.3722.5222.2722.4622.330.31%103,746
Dec 9, 202522.3622.5022.3222.3922.260.45%222,064
Dec 8, 202522.4822.6022.1822.2922.16-0.71%152,317
Dec 5, 202522.4922.5622.3722.4522.32-169,010
Dec 4, 202522.5422.5522.4122.4522.32-0.22%120,029
Dec 3, 202522.3522.5722.3022.5022.370.49%81,808
Dec 2, 202522.2022.4922.1022.3922.260.90%224,349
Dec 1, 202522.2022.3922.0222.1922.06-0.36%76,840
Nov 28, 202522.2622.3122.1322.2722.140.18%63,207
Nov 26, 202521.9622.2621.8622.2322.101.69%100,974
Nov 25, 202521.7021.9321.5621.8621.730.97%85,319
Nov 24, 202521.2221.6921.2021.6521.522.32%106,183
Nov 21, 202521.0721.2820.8721.1621.041.10%116,196
Nov 20, 202521.5421.9020.9220.9320.81-1.83%125,411
Nov 19, 202521.2521.5921.1721.3221.200.19%63,174
Nov 18, 202521.5821.5821.1621.2821.16-1.62%107,434
Nov 17, 202521.8922.0121.5421.6321.50-0.96%76,718
Nov 14, 202521.7622.2121.5021.8421.71-1.00%79,949
Nov 13, 202522.4422.4422.0622.0621.80-1.69%114,980
Nov 12, 202522.3822.4722.2522.4422.180.76%113,623
Nov 11, 202522.0322.2922.0322.2722.011.04%75,301
Nov 10, 202521.9122.2121.8822.0421.781.29%105,871
Nov 7, 202521.7521.9121.5021.7621.51-0.14%89,279
Nov 6, 202522.0122.0421.7521.7921.54-0.86%78,666
Nov 5, 202521.9322.0921.7621.9821.720.23%130,136
Nov 4, 202522.0222.0921.8621.9321.68-1.17%143,479
Nov 3, 202522.1422.2221.9222.1921.930.86%180,035
Oct 31, 202522.1122.1121.8322.0021.740.59%142,750
Oct 30, 202521.8321.9821.7121.8721.620.09%161,449
Oct 29, 202521.9121.9921.8121.8521.60-0.41%82,810
Oct 28, 202522.0122.0521.8321.9421.69-108,893
Oct 27, 202521.9021.9421.8121.9421.691.06%96,576
Oct 24, 202521.6021.7521.5421.7121.461.16%111,338