Eaton Vance Tax-Advantaged Global Dividend Income Fund (ETG)
NYSE: ETG · Real-Time Price · USD
23.31
+0.22 (0.95%)
Sep 25, 2026, 4:00 PM EDT - Market closed
ETG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 23.14 | 23.37 | 23.00 | 23.31 | 23.31 | 0.95% | 120,741 |
| Sep 24, 2026 | 23.13 | 23.36 | 23.00 | 23.09 | 23.09 | -0.39% | 98,014 |
| Sep 23, 2026 | 23.48 | 23.67 | 23.13 | 23.18 | 23.18 | -1.02% | 61,254 |
| Sep 22, 2026 | 23.49 | 23.55 | 23.30 | 23.42 | 23.42 | -0.13% | 101,107 |
| Sep 21, 2026 | 23.27 | 23.45 | 23.15 | 23.45 | 23.45 | 1.87% | 72,887 |
| Sep 18, 2026 | 23.06 | 23.30 | 22.93 | 23.02 | 23.02 | -0.22% | 56,497 |
| Sep 17, 2026 | 23.01 | 23.39 | 22.93 | 23.07 | 23.07 | 1.05% | 49,302 |
| Sep 16, 2026 | 23.03 | 23.16 | 22.72 | 22.83 | 22.83 | -0.65% | 113,897 |
| Sep 15, 2026 | 23.12 | 23.33 | 22.96 | 22.98 | 22.98 | -0.39% | 85,250 |
| Sep 14, 2026 | 23.28 | 23.30 | 23.03 | 23.20 | 23.07 | -0.81% | 71,733 |
| Sep 11, 2026 | 23.42 | 23.50 | 23.31 | 23.39 | 23.26 | 0.86% | 92,947 |
| Sep 10, 2026 | 23.37 | 23.39 | 23.19 | 23.19 | 23.06 | -1.28% | 98,096 |
| Sep 9, 2026 | 23.79 | 23.79 | 23.49 | 23.49 | 23.36 | -1.55% | 91,576 |
| Sep 8, 2026 | 24.11 | 24.11 | 23.77 | 23.86 | 23.73 | -0.91% | 77,933 |
| Sep 4, 2026 | 24.06 | 24.18 | 23.99 | 24.08 | 23.95 | 0.17% | 79,801 |
| Sep 3, 2026 | 24.12 | 24.19 | 23.91 | 24.04 | 23.91 | 0.38% | 75,248 |
| Sep 2, 2026 | 24.04 | 24.40 | 23.90 | 23.95 | 23.82 | -0.21% | 121,253 |
| Sep 1, 2026 | 24.11 | 24.24 | 23.97 | 24.00 | 23.87 | -1.03% | 65,269 |
| Aug 31, 2026 | 24.43 | 24.44 | 24.21 | 24.25 | 24.11 | -0.61% | 76,855 |
| Aug 28, 2026 | 24.31 | 24.44 | 24.24 | 24.40 | 24.26 | 0.66% | 96,180 |
| Aug 27, 2026 | 24.32 | 24.32 | 24.10 | 24.24 | 24.10 | 0.17% | 49,630 |
| Aug 26, 2026 | 24.24 | 24.31 | 24.11 | 24.20 | 24.07 | -0.21% | 73,330 |
| Aug 25, 2026 | 24.20 | 24.49 | 24.07 | 24.25 | 24.11 | 0.92% | 49,911 |
| Aug 24, 2026 | 24.02 | 24.18 | 23.94 | 24.03 | 23.90 | 0.17% | 42,557 |
| Aug 21, 2026 | 24.00 | 24.12 | 23.90 | 23.99 | 23.86 | 0.46% | 52,011 |
| Aug 20, 2026 | 23.90 | 24.13 | 23.88 | 23.88 | 23.75 | -0.50% | 87,389 |
| Aug 19, 2026 | 23.93 | 24.10 | 23.93 | 24.00 | 23.87 | 0.33% | 108,600 |
| Aug 18, 2026 | 24.20 | 24.28 | 23.88 | 23.92 | 23.79 | -1.48% | 148,489 |
| Aug 17, 2026 | 24.45 | 24.46 | 24.22 | 24.28 | 24.14 | -0.61% | 86,077 |
| Aug 14, 2026 | 24.46 | 24.57 | 24.39 | 24.43 | 24.29 | 0.20% | 49,069 |
| Aug 13, 2026 | 24.59 | 24.71 | 24.43 | 24.51 | 24.24 | - | 281,577 |
| Aug 12, 2026 | 24.57 | 24.62 | 24.47 | 24.51 | 24.24 | 0.33% | 96,590 |
| Aug 11, 2026 | 24.56 | 24.58 | 24.38 | 24.43 | 24.17 | 0.04% | 74,952 |
| Aug 10, 2026 | 24.30 | 24.55 | 24.30 | 24.42 | 24.16 | 0.54% | 95,649 |
| Aug 7, 2026 | 24.19 | 24.35 | 24.19 | 24.29 | 24.03 | 0.79% | 88,818 |
| Aug 6, 2026 | 24.13 | 24.27 | 24.08 | 24.10 | 23.84 | -0.12% | 78,624 |
| Aug 5, 2026 | 24.30 | 24.42 | 24.08 | 24.13 | 23.87 | -0.08% | 129,829 |
| Aug 4, 2026 | 23.97 | 24.23 | 23.91 | 24.15 | 23.89 | 1.22% | 163,385 |
| Aug 3, 2026 | 23.63 | 23.87 | 23.63 | 23.86 | 23.60 | 1.06% | 74,305 |
| Jul 31, 2026 | 23.79 | 23.79 | 23.21 | 23.61 | 23.35 | -0.08% | 143,873 |
| Jul 30, 2026 | 23.05 | 23.64 | 22.88 | 23.63 | 23.37 | 3.50% | 137,267 |
| Jul 29, 2026 | 22.81 | 23.11 | 22.74 | 22.83 | 22.58 | -0.26% | 122,307 |
| Jul 28, 2026 | 22.80 | 22.98 | 22.74 | 22.89 | 22.64 | 0.18% | 75,486 |
| Jul 27, 2026 | 23.08 | 23.08 | 22.80 | 22.85 | 22.60 | 0.22% | 97,970 |
| Jul 24, 2026 | 22.78 | 22.93 | 22.75 | 22.80 | 22.55 | 0.18% | 58,382 |
| Jul 23, 2026 | 23.02 | 23.14 | 22.71 | 22.76 | 22.51 | -1.90% | 101,156 |
| Jul 22, 2026 | 23.09 | 23.30 | 23.09 | 23.20 | 22.95 | 0.04% | 43,915 |
| Jul 21, 2026 | 23.15 | 23.29 | 23.00 | 23.19 | 22.94 | 1.05% | 86,992 |
| Jul 20, 2026 | 23.05 | 23.19 | 22.95 | 22.95 | 22.70 | -0.30% | 70,978 |
| Jul 17, 2026 | 22.98 | 23.18 | 22.87 | 23.02 | 22.77 | -0.48% | 50,397 |