Eaton Vance Tax-Advantaged Global Dividend Income Fund (ETG)
NYSE: ETG · Real-Time Price · USD
19.57
-0.30 (-1.51%)
Mar 27, 2026, 2:08 PM EDT - Market open
ETG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.82 | 19.85 | 19.52 | 19.58 | - | -1.46% | 113,179 |
| Mar 26, 2026 | 20.19 | 20.62 | 19.87 | 19.87 | 19.87 | -2.50% | 169,926 |
| Mar 25, 2026 | 20.34 | 20.57 | 20.23 | 20.38 | 20.38 | 0.99% | 83,933 |
| Mar 24, 2026 | 20.02 | 20.33 | 20.01 | 20.18 | 20.18 | -0.59% | 150,454 |
| Mar 23, 2026 | 20.16 | 20.54 | 20.12 | 20.30 | 20.30 | 1.30% | 225,525 |
| Mar 20, 2026 | 20.56 | 20.57 | 19.96 | 20.04 | 20.04 | -2.77% | 247,024 |
| Mar 19, 2026 | 20.80 | 20.80 | 20.53 | 20.61 | 20.61 | -2.00% | 203,163 |
| Mar 18, 2026 | 21.18 | 21.26 | 20.96 | 21.03 | 21.03 | -1.13% | 91,867 |
| Mar 17, 2026 | 21.26 | 21.48 | 21.24 | 21.27 | 21.27 | 0.61% | 103,928 |
| Mar 16, 2026 | 21.17 | 21.33 | 21.12 | 21.14 | 21.14 | 0.52% | 119,259 |
| Mar 13, 2026 | 21.28 | 21.61 | 21.00 | 21.03 | 20.90 | -1.04% | 152,067 |
| Mar 12, 2026 | 21.44 | 21.65 | 21.13 | 21.25 | 21.12 | -1.94% | 116,658 |
| Mar 11, 2026 | 21.59 | 22.06 | 21.53 | 21.67 | 21.54 | -0.14% | 86,006 |
| Mar 10, 2026 | 21.57 | 21.95 | 21.57 | 21.70 | 21.57 | 0.37% | 137,724 |
| Mar 9, 2026 | 21.60 | 21.66 | 21.10 | 21.62 | 21.49 | -1.01% | 163,499 |
| Mar 6, 2026 | 22.00 | 22.32 | 21.77 | 21.84 | 21.71 | -1.84% | 99,641 |
| Mar 5, 2026 | 22.27 | 22.52 | 22.08 | 22.25 | 22.11 | -0.93% | 67,523 |
| Mar 4, 2026 | 22.45 | 22.55 | 22.30 | 22.46 | 22.32 | 0.63% | 63,756 |
| Mar 3, 2026 | 22.57 | 22.57 | 21.89 | 22.32 | 22.18 | -2.19% | 244,707 |
| Mar 2, 2026 | 22.88 | 22.92 | 22.70 | 22.82 | 22.68 | -0.95% | 102,240 |
| Feb 27, 2026 | 23.16 | 23.38 | 22.98 | 23.04 | 22.90 | -0.90% | 88,673 |
| Feb 26, 2026 | 23.40 | 23.40 | 23.08 | 23.25 | 23.11 | -0.34% | 121,651 |
| Feb 25, 2026 | 23.19 | 23.39 | 23.19 | 23.33 | 23.19 | 1.00% | 61,259 |
| Feb 24, 2026 | 22.93 | 23.15 | 22.91 | 23.10 | 22.96 | 0.30% | 109,695 |
| Feb 23, 2026 | 23.14 | 23.30 | 22.95 | 23.03 | 22.89 | -0.48% | 87,868 |
| Feb 20, 2026 | 22.88 | 23.21 | 22.88 | 23.14 | 23.00 | 0.70% | 77,413 |
| Feb 19, 2026 | 23.00 | 23.02 | 22.85 | 22.98 | 22.84 | -0.09% | 72,998 |
| Feb 18, 2026 | 22.83 | 23.18 | 22.83 | 23.00 | 22.86 | 0.74% | 125,863 |
| Feb 17, 2026 | 22.87 | 22.99 | 22.72 | 22.83 | 22.69 | -1.13% | 288,111 |
| Feb 13, 2026 | 23.09 | 23.15 | 22.88 | 23.09 | 22.82 | - | 106,129 |
| Feb 12, 2026 | 23.40 | 23.40 | 23.00 | 23.09 | 22.82 | -0.94% | 100,920 |
| Feb 11, 2026 | 23.50 | 23.50 | 23.24 | 23.31 | 23.04 | - | 67,243 |
| Feb 10, 2026 | 23.22 | 23.39 | 23.20 | 23.31 | 23.04 | 0.04% | 120,549 |
| Feb 9, 2026 | 23.16 | 23.41 | 23.16 | 23.30 | 23.03 | 0.09% | 133,589 |
| Feb 6, 2026 | 22.98 | 23.34 | 22.98 | 23.28 | 23.01 | 1.66% | 136,040 |
| Feb 5, 2026 | 23.15 | 23.26 | 22.79 | 22.90 | 22.63 | -1.42% | 121,185 |
| Feb 4, 2026 | 23.38 | 23.50 | 23.03 | 23.23 | 22.96 | -0.34% | 91,245 |
| Feb 3, 2026 | 23.67 | 23.67 | 23.21 | 23.31 | 23.04 | -1.27% | 125,145 |
| Feb 2, 2026 | 23.34 | 23.63 | 23.27 | 23.61 | 23.33 | 0.98% | 118,522 |
| Jan 30, 2026 | 23.53 | 23.56 | 23.22 | 23.38 | 23.11 | -0.43% | 132,592 |
| Jan 29, 2026 | 23.56 | 23.56 | 23.02 | 23.48 | 23.20 | 0.13% | 128,644 |
| Jan 28, 2026 | 23.50 | 23.58 | 23.31 | 23.45 | 23.18 | 0.04% | 105,663 |
| Jan 27, 2026 | 23.45 | 23.46 | 23.33 | 23.44 | 23.17 | 0.47% | 91,175 |
| Jan 26, 2026 | 23.28 | 23.34 | 23.14 | 23.33 | 23.06 | 0.73% | 121,147 |
| Jan 23, 2026 | 23.18 | 23.24 | 23.06 | 23.16 | 22.89 | -0.09% | 124,478 |
| Jan 22, 2026 | 23.10 | 23.18 | 23.01 | 23.18 | 22.91 | 1.09% | 129,536 |
| Jan 21, 2026 | 22.72 | 23.03 | 22.72 | 22.93 | 22.66 | 1.19% | 82,788 |
| Jan 20, 2026 | 22.68 | 22.81 | 22.45 | 22.66 | 22.39 | -1.18% | 139,997 |
| Jan 16, 2026 | 23.16 | 23.20 | 22.93 | 22.93 | 22.66 | -0.95% | 92,593 |
| Jan 15, 2026 | 23.26 | 23.34 | 23.06 | 23.15 | 22.88 | -0.22% | 137,413 |