Eaton Vance Tax-Advantaged Global Dividend Income Fund (ETG)
NYSE: ETG · Real-Time Price · USD
22.09
-0.15 (-0.67%)
At close: Dec 16, 2025, 4:00 PM EST
22.07
-0.02 (-0.10%)
After-hours: Dec 16, 2025, 7:00 PM EST
ETG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 22.20 | 22.35 | 21.93 | 22.09 | 22.09 | -0.67% | 127,536 |
| Dec 15, 2025 | 22.31 | 22.39 | 22.16 | 22.24 | 22.24 | -0.49% | 95,728 |
| Dec 12, 2025 | 22.56 | 22.56 | 22.23 | 22.35 | 22.22 | -1.11% | 111,150 |
| Dec 11, 2025 | 22.40 | 22.60 | 22.34 | 22.60 | 22.47 | 0.62% | 99,362 |
| Dec 10, 2025 | 22.37 | 22.52 | 22.27 | 22.46 | 22.33 | 0.31% | 103,746 |
| Dec 9, 2025 | 22.36 | 22.50 | 22.32 | 22.39 | 22.26 | 0.45% | 222,064 |
| Dec 8, 2025 | 22.48 | 22.60 | 22.18 | 22.29 | 22.16 | -0.71% | 152,317 |
| Dec 5, 2025 | 22.49 | 22.56 | 22.37 | 22.45 | 22.32 | - | 169,010 |
| Dec 4, 2025 | 22.54 | 22.55 | 22.41 | 22.45 | 22.32 | -0.22% | 120,029 |
| Dec 3, 2025 | 22.35 | 22.57 | 22.30 | 22.50 | 22.37 | 0.49% | 81,808 |
| Dec 2, 2025 | 22.20 | 22.49 | 22.10 | 22.39 | 22.26 | 0.90% | 224,349 |
| Dec 1, 2025 | 22.20 | 22.39 | 22.02 | 22.19 | 22.06 | -0.36% | 76,840 |
| Nov 28, 2025 | 22.26 | 22.31 | 22.13 | 22.27 | 22.14 | 0.18% | 63,207 |
| Nov 26, 2025 | 21.96 | 22.26 | 21.86 | 22.23 | 22.10 | 1.69% | 100,974 |
| Nov 25, 2025 | 21.70 | 21.93 | 21.56 | 21.86 | 21.73 | 0.97% | 85,319 |
| Nov 24, 2025 | 21.22 | 21.69 | 21.20 | 21.65 | 21.52 | 2.32% | 106,183 |
| Nov 21, 2025 | 21.07 | 21.28 | 20.87 | 21.16 | 21.04 | 1.10% | 116,196 |
| Nov 20, 2025 | 21.54 | 21.90 | 20.92 | 20.93 | 20.81 | -1.83% | 125,411 |
| Nov 19, 2025 | 21.25 | 21.59 | 21.17 | 21.32 | 21.20 | 0.19% | 63,174 |
| Nov 18, 2025 | 21.58 | 21.58 | 21.16 | 21.28 | 21.16 | -1.62% | 107,434 |
| Nov 17, 2025 | 21.89 | 22.01 | 21.54 | 21.63 | 21.50 | -0.96% | 76,718 |
| Nov 14, 2025 | 21.76 | 22.21 | 21.50 | 21.84 | 21.71 | -1.00% | 79,949 |
| Nov 13, 2025 | 22.44 | 22.44 | 22.06 | 22.06 | 21.80 | -1.69% | 114,980 |
| Nov 12, 2025 | 22.38 | 22.47 | 22.25 | 22.44 | 22.18 | 0.76% | 113,623 |
| Nov 11, 2025 | 22.03 | 22.29 | 22.03 | 22.27 | 22.01 | 1.04% | 75,301 |
| Nov 10, 2025 | 21.91 | 22.21 | 21.88 | 22.04 | 21.78 | 1.29% | 105,871 |
| Nov 7, 2025 | 21.75 | 21.91 | 21.50 | 21.76 | 21.51 | -0.14% | 89,279 |
| Nov 6, 2025 | 22.01 | 22.04 | 21.75 | 21.79 | 21.54 | -0.86% | 78,666 |
| Nov 5, 2025 | 21.93 | 22.09 | 21.76 | 21.98 | 21.72 | 0.23% | 130,136 |
| Nov 4, 2025 | 22.02 | 22.09 | 21.86 | 21.93 | 21.68 | -1.17% | 143,479 |
| Nov 3, 2025 | 22.14 | 22.22 | 21.92 | 22.19 | 21.93 | 0.86% | 180,035 |
| Oct 31, 2025 | 22.11 | 22.11 | 21.83 | 22.00 | 21.74 | 0.59% | 142,750 |
| Oct 30, 2025 | 21.83 | 21.98 | 21.71 | 21.87 | 21.62 | 0.09% | 161,449 |
| Oct 29, 2025 | 21.91 | 21.99 | 21.81 | 21.85 | 21.60 | -0.41% | 82,810 |
| Oct 28, 2025 | 22.01 | 22.05 | 21.83 | 21.94 | 21.69 | - | 108,893 |
| Oct 27, 2025 | 21.90 | 21.94 | 21.81 | 21.94 | 21.69 | 1.06% | 96,576 |
| Oct 24, 2025 | 21.60 | 21.75 | 21.54 | 21.71 | 21.46 | 1.16% | 111,338 |
| Oct 23, 2025 | 21.39 | 21.49 | 21.33 | 21.46 | 21.21 | 0.70% | 65,501 |
| Oct 22, 2025 | 21.66 | 21.66 | 21.05 | 21.31 | 21.06 | -1.30% | 126,758 |
| Oct 21, 2025 | 21.55 | 21.64 | 21.50 | 21.59 | 21.34 | -0.05% | 85,483 |
| Oct 20, 2025 | 21.48 | 21.67 | 21.41 | 21.60 | 21.35 | 1.12% | 88,536 |
| Oct 17, 2025 | 21.20 | 21.44 | 21.09 | 21.36 | 21.11 | 0.61% | 170,279 |
| Oct 16, 2025 | 21.45 | 21.50 | 21.19 | 21.23 | 20.98 | -0.42% | 92,108 |
| Oct 15, 2025 | 21.21 | 21.46 | 21.19 | 21.32 | 21.07 | 0.14% | 111,264 |
| Oct 14, 2025 | 21.14 | 21.45 | 21.05 | 21.29 | 20.91 | 0.05% | 110,577 |
| Oct 13, 2025 | 21.20 | 21.38 | 21.17 | 21.28 | 20.91 | 0.95% | 90,004 |
| Oct 10, 2025 | 21.60 | 21.70 | 21.07 | 21.08 | 20.71 | -2.41% | 131,343 |
| Oct 9, 2025 | 21.72 | 21.80 | 21.53 | 21.60 | 21.22 | -0.51% | 114,096 |
| Oct 8, 2025 | 21.59 | 21.75 | 21.54 | 21.71 | 21.33 | 0.88% | 124,982 |
| Oct 7, 2025 | 21.65 | 21.69 | 21.52 | 21.52 | 21.14 | -0.46% | 89,623 |