Eaton Vance Tax-Advantaged Global Dividend Income Fund (ETG)
NYSE: ETG · Real-Time Price · USD
20.27
+0.14 (0.70%)
Jun 6, 2025, 4:00 PM - Market closed
ETG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 20.26 | 20.30 | 20.18 | 20.27 | 20.27 | 0.70% | 99,301 |
| Jun 5, 2025 | 20.26 | 20.30 | 20.12 | 20.13 | 20.13 | -0.64% | 106,514 |
| Jun 4, 2025 | 20.20 | 20.28 | 20.16 | 20.26 | 20.26 | 0.30% | 127,047 |
| Jun 3, 2025 | 20.14 | 20.24 | 19.98 | 20.20 | 20.20 | 0.25% | 154,227 |
| Jun 2, 2025 | 20.00 | 20.17 | 19.91 | 20.15 | 20.15 | 0.65% | 97,337 |
| May 30, 2025 | 20.00 | 20.10 | 19.90 | 20.02 | 20.02 | 0.10% | 117,169 |
| May 29, 2025 | 19.96 | 20.00 | 19.84 | 20.00 | 20.00 | 0.86% | 122,104 |
| May 28, 2025 | 19.84 | 19.91 | 19.81 | 19.83 | 19.83 | -0.35% | 131,084 |
| May 27, 2025 | 19.77 | 19.94 | 19.66 | 19.90 | 19.90 | 1.74% | 107,719 |
| May 23, 2025 | 19.44 | 19.63 | 19.42 | 19.56 | 19.56 | -0.20% | 73,567 |
| May 22, 2025 | 19.56 | 19.68 | 19.47 | 19.60 | 19.60 | -0.81% | 140,232 |
| May 21, 2025 | 19.97 | 20.04 | 19.67 | 19.76 | 19.76 | -1.30% | 156,900 |
| May 20, 2025 | 19.90 | 20.02 | 19.87 | 20.02 | 20.02 | 0.50% | 164,114 |
| May 19, 2025 | 19.70 | 19.97 | 19.57 | 19.92 | 19.92 | -0.05% | 107,969 |
| May 16, 2025 | 20.00 | 20.00 | 19.77 | 19.93 | 19.93 | - | 137,567 |
| May 15, 2025 | 19.87 | 19.98 | 19.77 | 19.93 | 19.93 | -0.55% | 87,873 |
| May 14, 2025 | 19.96 | 20.04 | 19.85 | 20.04 | 19.91 | 1.01% | 116,981 |
| May 13, 2025 | 19.72 | 19.93 | 19.67 | 19.84 | 19.71 | 0.66% | 123,108 |
| May 12, 2025 | 19.61 | 19.75 | 19.57 | 19.71 | 19.58 | 2.12% | 156,952 |
| May 9, 2025 | 19.33 | 19.37 | 19.21 | 19.30 | 19.18 | 0.16% | 87,002 |
| May 8, 2025 | 19.44 | 19.48 | 19.23 | 19.27 | 19.15 | 0.26% | 145,271 |
| May 7, 2025 | 19.16 | 19.40 | 19.00 | 19.22 | 19.10 | 0.58% | 168,769 |
| May 6, 2025 | 19.05 | 19.15 | 18.90 | 19.11 | 18.99 | -0.05% | 111,775 |
| May 5, 2025 | 18.89 | 19.32 | 18.89 | 19.12 | 19.00 | 0.74% | 181,894 |
| May 2, 2025 | 18.95 | 19.08 | 18.83 | 18.98 | 18.86 | 1.17% | 127,356 |
| May 1, 2025 | 18.75 | 18.90 | 18.63 | 18.76 | 18.64 | 1.02% | 146,759 |
| Apr 30, 2025 | 18.48 | 18.68 | 18.31 | 18.57 | 18.45 | -0.11% | 168,377 |
| Apr 29, 2025 | 18.26 | 18.65 | 18.26 | 18.59 | 18.47 | 1.58% | 209,005 |
| Apr 28, 2025 | 18.30 | 18.35 | 18.11 | 18.30 | 18.18 | 0.72% | 122,398 |
| Apr 25, 2025 | 18.11 | 18.24 | 17.84 | 18.17 | 18.05 | 0.83% | 56,104 |
| Apr 24, 2025 | 17.85 | 18.06 | 17.75 | 18.02 | 17.90 | 1.41% | 111,697 |
| Apr 23, 2025 | 17.83 | 18.00 | 17.62 | 17.77 | 17.66 | 1.95% | 135,449 |
| Apr 22, 2025 | 17.20 | 17.61 | 17.15 | 17.43 | 17.32 | 2.65% | 149,886 |
| Apr 21, 2025 | 17.21 | 17.28 | 16.87 | 16.98 | 16.87 | -2.19% | 136,715 |
| Apr 17, 2025 | 17.21 | 17.43 | 17.18 | 17.36 | 17.25 | 1.34% | 74,437 |
| Apr 16, 2025 | 17.51 | 17.61 | 17.04 | 17.13 | 17.02 | -3.06% | 123,955 |
| Apr 15, 2025 | 17.64 | 17.88 | 17.57 | 17.67 | 17.56 | 0.11% | 103,068 |
| Apr 14, 2025 | 17.80 | 17.80 | 17.47 | 17.65 | 17.41 | 1.38% | 116,856 |
| Apr 11, 2025 | 17.47 | 17.55 | 17.16 | 17.41 | 17.17 | -0.63% | 109,603 |
| Apr 10, 2025 | 17.50 | 17.78 | 16.94 | 17.52 | 17.28 | -0.11% | 560,475 |
| Apr 9, 2025 | 15.80 | 17.56 | 15.75 | 17.54 | 17.30 | 10.73% | 328,215 |
| Apr 8, 2025 | 16.26 | 17.09 | 15.60 | 15.84 | 15.62 | -1.00% | 304,166 |
| Apr 7, 2025 | 15.99 | 16.49 | 15.04 | 16.00 | 15.78 | -4.02% | 434,372 |
| Apr 4, 2025 | 17.30 | 17.48 | 16.33 | 16.67 | 16.44 | -5.93% | 407,528 |
| Apr 3, 2025 | 18.00 | 18.11 | 17.71 | 17.72 | 17.48 | -3.28% | 199,150 |
| Apr 2, 2025 | 18.03 | 18.39 | 18.02 | 18.32 | 18.07 | 0.71% | 69,484 |
| Apr 1, 2025 | 18.12 | 18.29 | 18.08 | 18.19 | 17.94 | -0.16% | 93,986 |
| Mar 31, 2025 | 18.24 | 18.24 | 18.02 | 18.22 | 17.97 | -0.38% | 157,235 |
| Mar 28, 2025 | 18.54 | 18.62 | 18.25 | 18.29 | 18.04 | -1.24% | 105,840 |
| Mar 27, 2025 | 18.55 | 18.64 | 18.49 | 18.52 | 18.27 | -0.32% | 42,870 |