Skip to main content
logo
Eaton Vance Tax-Advantaged Global Dividend Income Fund (ETG)
NYSE: ETG · Real-Time Price · USD
24.43
+0.05 (0.20%)
At close: Aug 14, 2026, 4:00 PM EDT
24.40
-0.03 (-0.12%)
After-hours: Aug 14, 2026, 7:34 PM EDT

ETG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202624.4624.5724.3924.4324.430.20%49,057
Aug 13, 202624.5924.7124.4324.5124.38-281,577
Aug 12, 202624.5724.6224.4724.5124.380.33%96,590
Aug 11, 202624.5624.5824.3824.4324.300.04%74,952
Aug 10, 202624.3024.5524.3024.4224.290.54%95,649
Aug 7, 202624.1924.3524.1924.2924.160.79%88,818
Aug 6, 202624.1324.2724.0824.1023.97-0.12%78,624
Aug 5, 202624.3024.4224.0824.1324.00-0.08%129,829
Aug 4, 202623.9724.2323.9124.1524.021.22%163,385
Aug 3, 202623.6323.8723.6323.8623.731.06%74,305
Jul 31, 202623.7923.7923.2123.6123.49-0.08%143,873
Jul 30, 202623.0523.6422.8823.6323.513.50%137,267
Jul 29, 202622.8123.1122.7422.8322.71-0.26%122,307
Jul 28, 202622.8022.9822.7422.8922.770.18%75,486
Jul 27, 202623.0823.0822.8022.8522.730.22%97,970
Jul 24, 202622.7822.9322.7522.8022.680.18%58,382
Jul 23, 202623.0223.1422.7122.7622.64-1.90%101,156
Jul 22, 202623.0923.3023.0923.2023.080.04%43,915
Jul 21, 202623.1523.2923.0023.1923.071.05%86,992
Jul 20, 202623.0523.1922.9522.9522.83-0.30%70,978
Jul 17, 202622.9823.1822.8723.0222.90-0.48%50,397
Jul 16, 202623.2823.3923.1123.1323.01-0.86%53,143
Jul 15, 202623.3023.4723.2223.3323.210.13%49,235
Jul 14, 202623.4023.5223.3423.4323.180.86%47,120
Jul 13, 202623.2523.5023.2223.2322.98-0.56%57,817
Jul 10, 202623.4323.5023.2723.3623.11-0.13%62,401
Jul 9, 202623.4223.5323.2923.3923.140.52%65,884
Jul 8, 202623.3923.3923.0723.2723.02-0.85%64,596
Jul 7, 202623.6323.6423.4023.4723.22-0.80%86,569
Jul 6, 202623.6123.7623.5723.6623.410.85%109,937
Jul 2, 202623.5323.6723.3023.4623.21-0.04%74,502
Jul 1, 202623.4923.5423.3023.4723.22-0.30%117,279
Jun 30, 202623.2823.6523.0823.5423.291.12%126,980
Jun 29, 202623.0623.2922.8723.2823.031.93%82,954
Jun 26, 202622.8723.1322.7522.8422.59-0.39%86,873
Jun 25, 202622.8723.2722.7522.9322.681.15%85,920
Jun 24, 202622.6422.9422.5822.6722.43-0.04%77,654
Jun 23, 202622.9322.9922.6322.6822.44-1.90%118,954
Jun 22, 202623.1523.3123.0223.1222.870.26%122,768
Jun 18, 202623.2023.2023.0023.0622.810.61%108,708
Jun 17, 202623.2023.2622.8522.9222.67-0.65%127,889
Jun 16, 202623.2523.2923.0423.0722.82-0.52%133,538
Jun 15, 202623.3023.3823.0523.1922.940.95%107,876
Jun 12, 202623.1023.2423.0023.1022.720.17%91,792
Jun 11, 202622.6023.0722.4923.0622.682.31%94,861
Jun 10, 202622.6522.8522.4722.5422.17-0.57%114,413
Jun 9, 202622.7122.9022.1622.6722.300.67%222,327
Jun 8, 202622.6522.8422.4922.5222.15-0.04%160,111
Jun 5, 202622.9823.2122.5122.5322.16-2.89%153,610
Jun 4, 202623.0023.2923.0023.2022.820.43%123,011