Skip to main content
logo
Eaton Vance Tax-Advantaged Global Dividend Income Fund (ETG)
NYSE: ETG · Real-Time Price · USD
23.09
+0.30 (1.32%)
Oct 15, 2026, 4:00 PM EDT - Market closed

ETG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202622.7623.0922.6823.0923.091.31%91,570
Oct 14, 202623.1023.4522.9222.9222.79-1.33%87,796
Oct 13, 202623.3223.3323.1423.2323.10-0.17%80,572
Oct 12, 202623.2023.3223.1123.2723.140.47%97,121
Oct 9, 202623.0623.2323.0123.1623.030.65%66,948
Oct 8, 202623.0923.1522.8423.0122.88-0.26%54,913
Oct 7, 202623.0323.1122.9123.0722.94-0.39%80,256
Oct 6, 202623.0823.3722.8023.1623.030.70%76,961
Oct 5, 202623.0623.2522.8223.0022.87-0.22%83,894
Oct 2, 202623.0523.2322.9223.0522.921.05%59,999
Oct 1, 202623.1023.1422.7522.8122.68-1.34%59,294
Sep 30, 202623.3123.3923.0723.1222.99-0.17%114,403
Sep 29, 202623.1023.1722.9823.1623.030.35%101,206
Sep 28, 202623.3623.4823.0023.0822.95-0.99%68,491
Sep 25, 202623.1423.3723.0023.3123.180.95%120,745
Sep 24, 202623.1323.3623.0023.0922.96-0.39%98,016
Sep 23, 202623.4823.6723.1323.1823.05-1.02%61,259
Sep 22, 202623.4923.5523.3023.4223.29-0.13%101,108
Sep 21, 202623.2723.4523.1523.4523.321.87%73,240
Sep 18, 202623.0623.3022.9323.0222.89-0.22%56,501
Sep 17, 202623.0123.3922.9323.0722.941.05%49,305
Sep 16, 202623.0323.1622.7222.8322.70-0.65%113,899
Sep 15, 202623.1223.3322.9622.9822.85-0.39%85,252
Sep 14, 202623.2823.3023.0323.2022.94-0.81%71,736
Sep 11, 202623.4223.5023.3123.3923.130.86%92,947
Sep 10, 202623.3723.3923.1923.1922.93-1.28%98,096
Sep 9, 202623.7923.7923.4923.4923.23-1.55%91,576
Sep 8, 202624.1124.1123.7723.8623.59-0.91%77,933
Sep 4, 202624.0624.1823.9924.0823.810.17%79,801
Sep 3, 202624.1224.1923.9124.0423.770.38%75,248
Sep 2, 202624.0424.4023.9023.9523.68-0.21%121,253
Sep 1, 202624.1124.2423.9724.0023.73-1.03%65,269
Aug 31, 202624.4324.4424.2124.2523.98-0.61%76,855
Aug 28, 202624.3124.4424.2424.4024.130.66%96,180
Aug 27, 202624.3224.3224.1024.2423.970.17%49,630
Aug 26, 202624.2424.3124.1124.2023.93-0.21%73,330
Aug 25, 202624.2024.4924.0724.2523.980.92%49,911
Aug 24, 202624.0224.1823.9424.0323.760.17%42,557
Aug 21, 202624.0024.1223.9023.9923.720.46%52,011
Aug 20, 202623.9024.1323.8823.8823.61-0.50%87,389
Aug 19, 202623.9324.1023.9324.0023.730.33%108,600
Aug 18, 202624.2024.2823.8823.9223.65-1.48%148,489
Aug 17, 202624.4524.4624.2224.2824.01-0.61%86,077
Aug 14, 202624.4624.5724.3924.4324.160.20%49,069
Aug 13, 202624.5924.7124.4324.5124.11-281,577
Aug 12, 202624.5724.6224.4724.5124.110.33%96,590
Aug 11, 202624.5624.5824.3824.4324.030.04%74,952
Aug 10, 202624.3024.5524.3024.4224.020.54%95,649
Aug 7, 202624.1924.3524.1924.2923.890.79%88,818
Aug 6, 202624.1324.2724.0824.1023.70-0.12%78,624