Eaton Vance Tax-Advantaged Global Dividend Income Fund (ETG)
NYSE: ETG · Real-Time Price · USD
20.24
-0.49 (-2.36%)
At close: Aug 1, 2025, 4:00 PM
20.21
-0.03 (-0.15%)
After-hours: Aug 1, 2025, 7:00 PM EDT
Nordstrom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.51 | 20.57 | 20.16 | 20.24 | 20.24 | -2.36% | 115,475 |
| Jul 31, 2025 | 20.87 | 21.11 | 20.67 | 20.73 | 20.73 | -0.58% | 127,101 |
| Jul 30, 2025 | 20.83 | 20.91 | 20.75 | 20.85 | 20.85 | -0.05% | 90,135 |
| Jul 29, 2025 | 20.90 | 20.97 | 20.76 | 20.86 | 20.86 | -0.14% | 79,244 |
| Jul 28, 2025 | 21.01 | 21.06 | 20.89 | 20.89 | 20.89 | -0.67% | 84,493 |
| Jul 25, 2025 | 21.03 | 21.17 | 21.00 | 21.03 | 21.03 | 0.05% | 117,843 |
| Jul 24, 2025 | 21.07 | 21.17 | 21.00 | 21.02 | 21.02 | -0.43% | 78,875 |
| Jul 23, 2025 | 20.89 | 21.12 | 20.78 | 21.11 | 21.11 | 1.73% | 112,714 |
| Jul 22, 2025 | 20.80 | 20.89 | 20.71 | 20.75 | 20.75 | 0.05% | 83,667 |
| Jul 21, 2025 | 20.64 | 20.82 | 20.64 | 20.74 | 20.74 | 0.34% | 78,136 |
| Jul 18, 2025 | 20.68 | 20.80 | 20.65 | 20.67 | 20.67 | -0.19% | 109,762 |
| Jul 17, 2025 | 20.82 | 20.85 | 20.69 | 20.71 | 20.71 | -0.77% | 188,047 |
| Jul 16, 2025 | 20.95 | 20.96 | 20.73 | 20.87 | 20.87 | -0.48% | 88,719 |
| Jul 15, 2025 | 21.10 | 21.21 | 20.95 | 20.97 | 20.97 | -1.18% | 87,287 |
| Jul 14, 2025 | 21.20 | 21.27 | 21.15 | 21.22 | 21.09 | 0.09% | 133,048 |
| Jul 11, 2025 | 21.20 | 21.25 | 21.18 | 21.20 | 21.07 | -0.33% | 86,284 |
| Jul 10, 2025 | 21.14 | 21.31 | 21.14 | 21.27 | 21.14 | 0.38% | 105,475 |
| Jul 9, 2025 | 21.11 | 21.22 | 21.05 | 21.19 | 21.06 | 0.24% | 66,909 |
| Jul 8, 2025 | 21.09 | 21.17 | 21.00 | 21.14 | 21.01 | 0.33% | 76,498 |
| Jul 7, 2025 | 21.11 | 21.15 | 20.98 | 21.07 | 20.94 | -0.66% | 158,245 |
| Jul 3, 2025 | 21.11 | 21.23 | 21.05 | 21.21 | 21.08 | 0.47% | 67,766 |
| Jul 2, 2025 | 20.94 | 21.15 | 20.91 | 21.11 | 20.98 | 0.67% | 116,156 |
| Jul 1, 2025 | 20.84 | 21.09 | 20.82 | 20.97 | 20.84 | 0.14% | 169,253 |
| Jun 30, 2025 | 20.94 | 20.96 | 20.82 | 20.94 | 20.81 | 0.48% | 156,623 |
| Jun 27, 2025 | 20.49 | 20.87 | 20.49 | 20.84 | 20.71 | 1.41% | 136,838 |
| Jun 26, 2025 | 20.57 | 20.65 | 20.50 | 20.55 | 20.42 | 0.54% | 93,097 |
| Jun 25, 2025 | 20.31 | 20.45 | 20.31 | 20.44 | 20.32 | 0.54% | 77,315 |
| Jun 24, 2025 | 20.14 | 20.36 | 20.13 | 20.33 | 20.21 | 1.60% | 119,399 |
| Jun 23, 2025 | 19.99 | 20.03 | 19.81 | 20.01 | 19.89 | 0.30% | 74,240 |
| Jun 20, 2025 | 20.15 | 20.18 | 19.87 | 19.95 | 19.83 | -0.99% | 86,569 |
| Jun 18, 2025 | 20.10 | 20.23 | 20.10 | 20.15 | 20.03 | 0.05% | 74,374 |
| Jun 17, 2025 | 20.31 | 20.43 | 20.14 | 20.14 | 20.02 | -1.42% | 103,334 |
| Jun 16, 2025 | 20.43 | 20.50 | 20.36 | 20.43 | 20.31 | 0.10% | 106,887 |
| Jun 13, 2025 | 20.39 | 20.53 | 20.39 | 20.41 | 20.16 | -0.83% | 97,047 |
| Jun 12, 2025 | 20.46 | 20.60 | 20.37 | 20.58 | 20.33 | 0.73% | 106,625 |
| Jun 11, 2025 | 20.55 | 20.58 | 20.36 | 20.43 | 20.18 | -0.24% | 134,166 |
| Jun 10, 2025 | 20.36 | 20.55 | 20.35 | 20.48 | 20.23 | 0.84% | 173,134 |
| Jun 9, 2025 | 20.31 | 20.42 | 20.30 | 20.31 | 20.06 | 0.20% | 116,371 |
| Jun 6, 2025 | 20.26 | 20.30 | 20.18 | 20.27 | 20.02 | 0.70% | 99,301 |
| Jun 5, 2025 | 20.26 | 20.30 | 20.12 | 20.13 | 19.88 | -0.64% | 106,514 |
| Jun 4, 2025 | 20.20 | 20.28 | 20.16 | 20.26 | 20.01 | 0.30% | 127,047 |
| Jun 3, 2025 | 20.14 | 20.24 | 19.98 | 20.20 | 19.95 | 0.25% | 154,227 |
| Jun 2, 2025 | 20.00 | 20.17 | 19.91 | 20.15 | 19.90 | 0.65% | 97,337 |
| May 30, 2025 | 20.00 | 20.10 | 19.90 | 20.02 | 19.77 | 0.10% | 117,169 |
| May 29, 2025 | 19.96 | 20.00 | 19.84 | 20.00 | 19.75 | 0.86% | 122,104 |
| May 28, 2025 | 19.84 | 19.91 | 19.81 | 19.83 | 19.59 | -0.35% | 131,084 |
| May 27, 2025 | 19.77 | 19.94 | 19.66 | 19.90 | 19.65 | 1.74% | 107,719 |
| May 23, 2025 | 19.44 | 19.63 | 19.42 | 19.56 | 19.32 | -0.20% | 73,567 |
| May 22, 2025 | 19.56 | 19.68 | 19.47 | 19.60 | 19.36 | -0.81% | 140,232 |
| May 21, 2025 | 19.97 | 20.04 | 19.67 | 19.76 | 19.52 | -1.30% | 156,900 |