Eaton Vance Tax-Advantaged Global Dividend Income Fund (ETG)
NYSE: ETG · Real-Time Price · USD
23.28
+0.41 (1.79%)
At close: Nov 4, 2026, 4:00 PM EST
23.28
0.00 (0.00%)
Pre-market: Nov 5, 2026, 4:00 AM EST
ETG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 23.10 | 23.35 | 23.01 | 23.28 | 23.28 | 1.79% | 147,810 |
| Nov 3, 2026 | 22.73 | 22.90 | 22.72 | 22.87 | 22.87 | 0.75% | 132,861 |
| Nov 2, 2026 | 22.84 | 23.20 | 22.66 | 22.70 | 22.70 | - | 125,080 |
| Oct 30, 2026 | 22.64 | 23.14 | 22.51 | 22.70 | 22.70 | -1.77% | 235,355 |
| Oct 29, 2026 | 23.00 | 23.11 | 22.91 | 23.11 | 23.11 | 0.48% | 103,112 |
| Oct 28, 2026 | 22.95 | 23.38 | 22.90 | 23.00 | 23.00 | 0.09% | 63,000 |
| Oct 27, 2026 | 22.88 | 23.07 | 22.80 | 22.98 | 22.98 | 0.52% | 124,050 |
| Oct 26, 2026 | 22.88 | 23.00 | 22.86 | 22.86 | 22.86 | -0.09% | 79,723 |
| Oct 23, 2026 | 22.85 | 23.06 | 22.70 | 22.88 | 22.88 | - | 54,859 |
| Oct 22, 2026 | 22.99 | 23.26 | 22.87 | 22.88 | 22.88 | -1.63% | 71,011 |
| Oct 21, 2026 | 23.29 | 23.34 | 23.17 | 23.26 | 23.26 | 0.30% | 44,364 |
| Oct 20, 2026 | 23.05 | 23.28 | 22.85 | 23.19 | 23.19 | 0.43% | 56,939 |
| Oct 19, 2026 | 22.90 | 23.10 | 22.90 | 23.09 | 23.09 | 1.05% | 139,674 |
| Oct 16, 2026 | 23.17 | 23.49 | 22.79 | 22.85 | 22.85 | -1.04% | 107,287 |
| Oct 15, 2026 | 22.76 | 23.09 | 22.68 | 23.09 | 23.09 | 1.31% | 91,568 |
| Oct 14, 2026 | 23.10 | 23.45 | 22.92 | 22.92 | 22.79 | -1.33% | 87,796 |
| Oct 13, 2026 | 23.32 | 23.33 | 23.14 | 23.23 | 23.10 | -0.17% | 80,572 |
| Oct 12, 2026 | 23.20 | 23.32 | 23.11 | 23.27 | 23.14 | 0.47% | 97,121 |
| Oct 9, 2026 | 23.06 | 23.23 | 23.01 | 23.16 | 23.03 | 0.65% | 66,948 |
| Oct 8, 2026 | 23.09 | 23.15 | 22.84 | 23.01 | 22.88 | -0.26% | 54,913 |
| Oct 7, 2026 | 23.03 | 23.11 | 22.91 | 23.07 | 22.94 | -0.39% | 80,256 |
| Oct 6, 2026 | 23.08 | 23.37 | 22.80 | 23.16 | 23.03 | 0.70% | 76,961 |
| Oct 5, 2026 | 23.06 | 23.25 | 22.82 | 23.00 | 22.87 | -0.22% | 83,894 |
| Oct 2, 2026 | 23.05 | 23.23 | 22.92 | 23.05 | 22.92 | 1.05% | 59,999 |
| Oct 1, 2026 | 23.10 | 23.14 | 22.75 | 22.81 | 22.68 | -1.34% | 59,294 |
| Sep 30, 2026 | 23.31 | 23.39 | 23.07 | 23.12 | 22.99 | -0.17% | 114,403 |
| Sep 29, 2026 | 23.10 | 23.17 | 22.98 | 23.16 | 23.03 | 0.35% | 101,206 |
| Sep 28, 2026 | 23.36 | 23.48 | 23.00 | 23.08 | 22.95 | -0.99% | 68,491 |
| Sep 25, 2026 | 23.14 | 23.37 | 23.00 | 23.31 | 23.18 | 0.95% | 120,745 |
| Sep 24, 2026 | 23.13 | 23.36 | 23.00 | 23.09 | 22.96 | -0.39% | 98,016 |
| Sep 23, 2026 | 23.48 | 23.67 | 23.13 | 23.18 | 23.05 | -1.02% | 61,259 |
| Sep 22, 2026 | 23.49 | 23.55 | 23.30 | 23.42 | 23.29 | -0.13% | 101,108 |
| Sep 21, 2026 | 23.27 | 23.45 | 23.15 | 23.45 | 23.32 | 1.87% | 73,240 |
| Sep 18, 2026 | 23.06 | 23.30 | 22.93 | 23.02 | 22.89 | -0.22% | 56,501 |
| Sep 17, 2026 | 23.01 | 23.39 | 22.93 | 23.07 | 22.94 | 1.05% | 49,305 |
| Sep 16, 2026 | 23.03 | 23.16 | 22.72 | 22.83 | 22.70 | -0.65% | 113,899 |
| Sep 15, 2026 | 23.12 | 23.33 | 22.96 | 22.98 | 22.85 | -0.39% | 85,252 |
| Sep 14, 2026 | 23.28 | 23.30 | 23.03 | 23.20 | 22.94 | -0.81% | 71,736 |
| Sep 11, 2026 | 23.42 | 23.50 | 23.31 | 23.39 | 23.13 | 0.86% | 92,947 |
| Sep 10, 2026 | 23.37 | 23.39 | 23.19 | 23.19 | 22.93 | -1.28% | 98,096 |
| Sep 9, 2026 | 23.79 | 23.79 | 23.49 | 23.49 | 23.23 | -1.55% | 91,576 |
| Sep 8, 2026 | 24.11 | 24.11 | 23.77 | 23.86 | 23.59 | -0.91% | 77,933 |
| Sep 4, 2026 | 24.06 | 24.18 | 23.99 | 24.08 | 23.81 | 0.17% | 79,801 |
| Sep 3, 2026 | 24.12 | 24.19 | 23.91 | 24.04 | 23.77 | 0.38% | 75,248 |
| Sep 2, 2026 | 24.04 | 24.40 | 23.90 | 23.95 | 23.68 | -0.21% | 121,253 |
| Sep 1, 2026 | 24.11 | 24.24 | 23.97 | 24.00 | 23.73 | -1.03% | 65,269 |
| Aug 31, 2026 | 24.43 | 24.44 | 24.21 | 24.25 | 23.98 | -0.61% | 76,855 |
| Aug 28, 2026 | 24.31 | 24.44 | 24.24 | 24.40 | 24.13 | 0.66% | 96,180 |
| Aug 27, 2026 | 24.32 | 24.32 | 24.10 | 24.24 | 23.97 | 0.17% | 49,630 |
| Aug 26, 2026 | 24.24 | 24.31 | 24.11 | 24.20 | 23.93 | -0.21% | 73,330 |