Skip to main content
logo
Eaton Vance Tax-Advantaged Global Dividend Income Fund (ETG)
NYSE: ETG · Real-Time Price · USD
22.85
+0.05 (0.22%)
At close: Jul 27, 2026, 4:00 PM EDT
22.85
0.00 (0.00%)
After-hours: Jul 27, 2026, 4:10 PM EDT

ETG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202623.0123.0122.8022.85-0.22%97,447
Jul 24, 202622.7822.9322.7522.8022.800.18%58,376
Jul 23, 202623.0223.1422.7122.7622.76-1.90%101,156
Jul 22, 202623.0923.3023.0923.2023.200.04%43,915
Jul 21, 202623.1523.2923.0023.1923.191.05%86,991
Jul 20, 202623.0523.1922.9522.9522.95-0.30%70,978
Jul 17, 202622.9823.1822.8723.0223.02-0.48%50,397
Jul 16, 202623.2823.3923.1123.1323.13-0.86%53,143
Jul 15, 202623.3023.4723.2223.3323.330.13%49,235
Jul 14, 202623.4023.5223.3423.4323.300.86%47,119
Jul 13, 202623.2523.5023.2223.2323.10-0.56%57,817
Jul 10, 202623.4323.5023.2723.3623.23-0.13%62,401
Jul 9, 202623.4223.5323.2923.3923.260.52%65,884
Jul 8, 202623.3923.3923.0723.2723.14-0.85%64,596
Jul 7, 202623.6323.6423.4023.4723.34-0.80%86,569
Jul 6, 202623.6123.7623.5723.6623.530.85%109,937
Jul 2, 202623.5323.6723.3023.4623.33-0.04%74,502
Jul 1, 202623.4923.5423.3023.4723.34-0.30%117,279
Jun 30, 202623.2823.6523.0823.5423.411.12%126,980
Jun 29, 202623.0623.2922.8723.2823.151.93%82,954
Jun 26, 202622.8723.1322.7522.8422.71-0.39%86,873
Jun 25, 202622.8723.2722.7522.9322.801.15%85,920
Jun 24, 202622.6422.9422.5822.6722.54-0.04%77,654
Jun 23, 202622.9322.9922.6322.6822.55-1.90%118,954
Jun 22, 202623.1523.3123.0223.1222.990.26%122,768
Jun 18, 202623.2023.2023.0023.0622.930.61%108,708
Jun 17, 202623.2023.2622.8522.9222.79-0.65%127,889
Jun 16, 202623.2523.2923.0423.0722.94-0.52%133,538
Jun 15, 202623.3023.3823.0523.1923.060.95%107,876
Jun 12, 202623.1023.2423.0023.1022.840.17%91,792
Jun 11, 202622.6023.0722.4923.0622.802.31%94,861
Jun 10, 202622.6522.8522.4722.5422.29-0.57%114,413
Jun 9, 202622.7122.9022.1622.6722.420.67%222,327
Jun 8, 202622.6522.8422.4922.5222.27-0.04%160,111
Jun 5, 202622.9823.2122.5122.5322.28-2.89%153,610
Jun 4, 202623.0023.2923.0023.2022.940.43%123,011
Jun 3, 202623.2923.3523.0123.1022.84-1.45%88,172
Jun 2, 202623.2023.4623.1723.4423.180.64%113,265
Jun 1, 202623.2523.5122.8323.2923.03-0.17%75,623
May 29, 202623.2523.4323.1623.3323.070.39%108,289
May 28, 202623.0323.2523.0023.2422.980.91%122,144
May 27, 202623.0623.1122.8323.0322.77-0.04%75,967
May 26, 202622.9623.0722.8223.0422.781.32%121,996
May 22, 202622.8822.8822.6722.7422.490.18%66,015
May 21, 202622.5022.8222.5022.7022.450.40%110,125
May 20, 202622.3622.6822.3522.6122.360.71%97,621
May 19, 202622.4822.5622.3522.4522.20-0.36%58,500
May 18, 202622.8422.8622.3822.5322.28-0.97%104,909
May 15, 202622.7022.9022.5122.7522.50-0.57%433,930
May 14, 202623.1023.1422.9823.0122.630.04%82,166