Skip to main content
logo
Eaton Vance Tax-Advantaged Global Dividend Income Fund (ETG)
NYSE: ETG · Real-Time Price · USD
21.84
-0.41 (-1.84%)
Mar 6, 2026, 4:00 PM EST - Market closed

ETG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.0022.3221.7721.8421.84-1.84%99,641
Mar 5, 202622.2722.5222.0822.2522.25-0.93%67,523
Mar 4, 202622.4522.5522.3022.4622.460.63%63,756
Mar 3, 202622.5722.5721.8922.3222.32-2.19%244,707
Mar 2, 202622.8822.9222.7022.8222.82-0.95%102,240
Feb 27, 202623.1623.3822.9823.0423.04-0.90%88,648
Feb 26, 202623.4023.4023.0823.2523.25-0.34%121,651
Feb 25, 202623.1923.3923.1923.3323.331.00%61,174
Feb 24, 202622.9323.1522.9123.1023.100.30%109,695
Feb 23, 202623.1423.3022.9523.0323.03-0.48%87,863
Feb 20, 202622.8823.2122.8823.1423.140.70%77,413
Feb 19, 202623.0023.0222.8522.9822.98-0.09%72,994
Feb 18, 202622.8323.1822.8323.0023.000.74%125,863
Feb 17, 202622.8722.9922.7222.8322.83-1.13%288,111
Feb 13, 202623.0923.1522.8823.0922.96-106,129
Feb 12, 202623.4023.4023.0023.0922.96-0.94%100,920
Feb 11, 202623.5023.5023.2423.3123.18-67,243
Feb 10, 202623.2223.3923.2023.3123.180.04%120,549
Feb 9, 202623.1623.4123.1623.3023.170.09%133,589
Feb 6, 202622.9823.3422.9823.2823.151.66%136,040
Feb 5, 202623.1523.2622.7922.9022.77-1.42%121,185
Feb 4, 202623.3823.5023.0323.2323.10-0.34%91,245
Feb 3, 202623.6723.6723.2123.3123.18-1.27%125,145
Feb 2, 202623.3423.6323.2723.6123.480.98%118,522
Jan 30, 202623.5323.5623.2223.3823.25-0.43%132,592
Jan 29, 202623.5623.5623.0223.4823.350.13%128,644
Jan 28, 202623.5023.5823.3123.4523.320.04%105,663
Jan 27, 202623.4523.4623.3323.4423.310.47%91,175
Jan 26, 202623.2823.3423.1423.3323.200.73%121,147
Jan 23, 202623.1823.2423.0623.1623.03-0.09%124,478
Jan 22, 202623.1023.1823.0123.1823.051.09%129,536
Jan 21, 202622.7223.0322.7222.9322.801.19%82,788
Jan 20, 202622.6822.8122.4522.6622.53-1.18%139,997
Jan 16, 202623.1623.2022.9322.9322.80-0.95%92,593
Jan 15, 202623.2623.3423.0623.1523.02-0.22%137,413
Jan 14, 202623.4023.4223.1523.2022.94-0.85%132,345
Jan 13, 202623.3823.4723.2523.4023.14-110,059
Jan 12, 202623.3923.4623.3023.4023.14-0.34%113,453
Jan 9, 202623.4123.5123.2423.4823.220.73%203,433
Jan 8, 202623.3223.3523.1623.3123.050.30%142,514
Jan 7, 202623.4623.5023.2123.2422.98-0.81%152,051
Jan 6, 202623.2823.4323.2323.4323.170.99%152,807
Jan 5, 202623.1223.2822.9623.2022.940.52%170,899
Jan 2, 202623.2423.2422.8223.0822.82-0.09%161,380
Dec 31, 202523.0423.2122.7823.1022.840.70%152,711
Dec 30, 202522.8022.9822.7322.9422.680.84%107,705
Dec 29, 202522.8822.9022.7022.7522.50-0.70%68,369
Dec 26, 202522.9222.9622.8122.9122.650.17%61,519
Dec 24, 202522.7022.9022.6822.8722.620.93%58,058
Dec 23, 202522.5022.6622.4722.6622.410.62%54,893