Eaton Vance Tax-Advantaged Global Dividend Income Fund (ETG)
NYSE: ETG · Real-Time Price · USD
20.74
+0.28 (1.37%)
Aug 22, 2025, 4:00 PM - Market closed
ETG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 20.56 | 20.74 | 20.42 | 20.74 | 20.74 | 1.37% | 69,399 |
| Aug 21, 2025 | 20.48 | 20.63 | 20.33 | 20.46 | 20.46 | -0.68% | 89,045 |
| Aug 20, 2025 | 20.65 | 20.65 | 20.40 | 20.60 | 20.60 | - | 90,015 |
| Aug 19, 2025 | 20.73 | 20.76 | 20.54 | 20.60 | 20.60 | -0.48% | 103,294 |
| Aug 18, 2025 | 20.61 | 20.75 | 20.40 | 20.70 | 20.70 | 0.10% | 68,493 |
| Aug 15, 2025 | 20.69 | 20.76 | 20.59 | 20.68 | 20.68 | -0.24% | 85,965 |
| Aug 14, 2025 | 20.60 | 20.83 | 20.56 | 20.73 | 20.60 | 0.14% | 68,653 |
| Aug 13, 2025 | 20.78 | 20.83 | 20.66 | 20.70 | 20.57 | -0.10% | 143,267 |
| Aug 12, 2025 | 20.69 | 20.81 | 20.66 | 20.72 | 20.59 | 0.63% | 116,285 |
| Aug 11, 2025 | 20.59 | 20.68 | 20.58 | 20.59 | 20.46 | -0.10% | 73,764 |
| Aug 8, 2025 | 20.61 | 20.66 | 20.51 | 20.61 | 20.48 | 0.49% | 68,138 |
| Aug 7, 2025 | 20.56 | 20.63 | 20.44 | 20.51 | 20.38 | 0.15% | 94,585 |
| Aug 6, 2025 | 20.51 | 20.52 | 20.42 | 20.48 | 20.35 | 0.39% | 89,794 |
| Aug 5, 2025 | 20.43 | 20.52 | 20.36 | 20.40 | 20.27 | -0.15% | 83,341 |
| Aug 4, 2025 | 20.25 | 20.50 | 20.25 | 20.43 | 20.30 | 0.94% | 79,611 |
| Aug 1, 2025 | 20.51 | 20.57 | 20.16 | 20.24 | 20.11 | -2.36% | 115,475 |
| Jul 31, 2025 | 20.87 | 21.11 | 20.67 | 20.73 | 20.60 | -0.58% | 127,101 |
| Jul 30, 2025 | 20.83 | 20.91 | 20.75 | 20.85 | 20.72 | -0.05% | 90,135 |
| Jul 29, 2025 | 20.90 | 20.97 | 20.76 | 20.86 | 20.73 | -0.14% | 79,244 |
| Jul 28, 2025 | 21.01 | 21.06 | 20.89 | 20.89 | 20.76 | -0.67% | 84,493 |
| Jul 25, 2025 | 21.03 | 21.17 | 21.00 | 21.03 | 20.90 | 0.05% | 117,843 |
| Jul 24, 2025 | 21.07 | 21.17 | 21.00 | 21.02 | 20.89 | -0.43% | 78,875 |
| Jul 23, 2025 | 20.89 | 21.12 | 20.78 | 21.11 | 20.98 | 1.73% | 112,714 |
| Jul 22, 2025 | 20.80 | 20.89 | 20.71 | 20.75 | 20.62 | 0.05% | 83,667 |
| Jul 21, 2025 | 20.64 | 20.82 | 20.64 | 20.74 | 20.61 | 0.34% | 78,136 |
| Jul 18, 2025 | 20.68 | 20.80 | 20.65 | 20.67 | 20.54 | -0.19% | 109,762 |
| Jul 17, 2025 | 20.82 | 20.85 | 20.69 | 20.71 | 20.58 | -0.77% | 188,047 |
| Jul 16, 2025 | 20.95 | 20.96 | 20.73 | 20.87 | 20.74 | -0.48% | 88,719 |
| Jul 15, 2025 | 21.10 | 21.21 | 20.95 | 20.97 | 20.84 | -1.18% | 87,287 |
| Jul 14, 2025 | 21.20 | 21.27 | 21.15 | 21.22 | 20.96 | 0.09% | 133,048 |
| Jul 11, 2025 | 21.20 | 21.25 | 21.18 | 21.20 | 20.94 | -0.33% | 86,284 |
| Jul 10, 2025 | 21.14 | 21.31 | 21.14 | 21.27 | 21.01 | 0.38% | 105,475 |
| Jul 9, 2025 | 21.11 | 21.22 | 21.05 | 21.19 | 20.93 | 0.24% | 66,909 |
| Jul 8, 2025 | 21.09 | 21.17 | 21.00 | 21.14 | 20.88 | 0.33% | 76,498 |
| Jul 7, 2025 | 21.11 | 21.15 | 20.98 | 21.07 | 20.81 | -0.66% | 158,245 |
| Jul 3, 2025 | 21.11 | 21.23 | 21.05 | 21.21 | 20.95 | 0.47% | 67,766 |
| Jul 2, 2025 | 20.94 | 21.15 | 20.91 | 21.11 | 20.85 | 0.67% | 116,156 |
| Jul 1, 2025 | 20.84 | 21.09 | 20.82 | 20.97 | 20.71 | 0.14% | 169,253 |
| Jun 30, 2025 | 20.94 | 20.96 | 20.82 | 20.94 | 20.68 | 0.48% | 156,623 |
| Jun 27, 2025 | 20.49 | 20.87 | 20.49 | 20.84 | 20.58 | 1.41% | 136,838 |
| Jun 26, 2025 | 20.57 | 20.65 | 20.50 | 20.55 | 20.30 | 0.54% | 93,097 |
| Jun 25, 2025 | 20.31 | 20.45 | 20.31 | 20.44 | 20.19 | 0.54% | 77,315 |
| Jun 24, 2025 | 20.14 | 20.36 | 20.13 | 20.33 | 20.08 | 1.60% | 119,399 |
| Jun 23, 2025 | 19.99 | 20.03 | 19.81 | 20.01 | 19.76 | 0.30% | 74,240 |
| Jun 20, 2025 | 20.15 | 20.18 | 19.87 | 19.95 | 19.71 | -0.99% | 86,569 |
| Jun 18, 2025 | 20.10 | 20.23 | 20.10 | 20.15 | 19.90 | 0.05% | 74,374 |
| Jun 17, 2025 | 20.31 | 20.43 | 20.14 | 20.14 | 19.89 | -1.42% | 103,334 |
| Jun 16, 2025 | 20.43 | 20.50 | 20.36 | 20.43 | 20.18 | 0.10% | 106,887 |
| Jun 13, 2025 | 20.39 | 20.53 | 20.39 | 20.41 | 20.03 | -0.83% | 97,047 |
| Jun 12, 2025 | 20.46 | 20.60 | 20.37 | 20.58 | 20.20 | 0.73% | 106,625 |