Skip to main content
logo
Eaton Vance Tax-Advantaged Global Dividend Income Fund (ETG)
NYSE: ETG · Real-Time Price · USD
23.06
+0.14 (0.61%)
At close: Jun 18, 2026, 4:00 PM EDT
22.61
-0.45 (-1.95%)
After-hours: Jun 18, 2026, 7:29 PM EDT

ETG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202623.2023.2023.0023.0623.060.61%108,706
Jun 17, 202623.2023.2622.8522.9222.92-0.65%127,889
Jun 16, 202623.2523.2923.0423.0723.07-0.52%133,538
Jun 15, 202623.3023.3823.0523.1923.190.95%107,864
Jun 12, 202623.1023.2423.0023.1022.970.17%91,792
Jun 11, 202622.6023.0722.4923.0622.932.31%94,861
Jun 10, 202622.6522.8522.4722.5422.41-0.57%114,413
Jun 9, 202622.7122.9022.1622.6722.540.67%222,327
Jun 8, 202622.6522.8422.4922.5222.39-0.04%160,111
Jun 5, 202622.9823.2122.5122.5322.40-2.89%153,610
Jun 4, 202623.0023.2923.0023.2023.070.43%123,011
Jun 3, 202623.2923.3523.0123.1022.97-1.45%88,172
Jun 2, 202623.2023.4623.1723.4423.310.64%113,265
Jun 1, 202623.2523.5122.8323.2923.16-0.17%75,623
May 29, 202623.2523.4323.1623.3323.200.39%108,289
May 28, 202623.0323.2523.0023.2423.110.91%122,144
May 27, 202623.0623.1122.8323.0322.90-0.04%75,967
May 26, 202622.9623.0722.8223.0422.911.32%121,996
May 22, 202622.8822.8822.6722.7422.610.18%66,015
May 21, 202622.5022.8222.5022.7022.570.40%110,125
May 20, 202622.3622.6822.3522.6122.480.71%97,621
May 19, 202622.4822.5622.3522.4522.32-0.36%58,500
May 18, 202622.8422.8622.3822.5322.40-0.97%104,909
May 15, 202622.7022.9022.5122.7522.62-0.57%433,930
May 14, 202623.1023.1422.9823.0122.750.04%82,166
May 13, 202622.6323.0322.6323.0022.741.81%185,726
May 12, 202622.7722.8522.5522.5922.34-1.61%103,568
May 11, 202623.0123.2022.8622.9622.70-0.26%83,950
May 8, 202622.7323.1022.7323.0222.761.45%161,693
May 7, 202623.0623.1522.6122.6922.44-1.30%91,487
May 6, 202622.7223.1822.7222.9922.732.04%144,347
May 5, 202622.3722.7022.3722.5322.281.12%123,755
May 4, 202622.6022.8722.2022.2822.03-1.46%138,634
May 1, 202622.6722.8622.5722.6122.36-0.18%159,511
Apr 30, 202622.4622.7122.3022.6522.401.48%451,895
Apr 29, 202621.7822.4421.6722.3222.072.43%790,558
Apr 28, 202621.7521.8021.7021.7921.55-0.05%99,529
Apr 27, 202621.6321.8521.6321.8021.560.28%188,703
Apr 24, 202621.7221.8021.5521.7421.500.74%120,140
Apr 23, 202621.6621.7521.3621.5821.34-0.51%99,050
Apr 22, 202621.6421.7921.5521.6921.450.84%87,318
Apr 21, 202621.8721.9221.4321.5121.27-1.56%249,373
Apr 20, 202621.8121.9121.7221.8521.610.14%65,208
Apr 17, 202621.8322.0821.7021.8221.581.07%129,250
Apr 16, 202621.7021.8021.5721.5921.35-0.42%134,360
Apr 15, 202621.7221.8121.0121.6821.44-0.19%104,757
Apr 14, 202621.6321.9321.6121.8521.481.49%71,440
Apr 13, 202621.2921.5321.1721.5321.161.32%140,033
Apr 10, 202621.3221.5221.2021.2520.89-0.33%137,726
Apr 9, 202621.1021.4021.0021.3220.960.99%85,182