Eaton Vance Tax-Advantaged Global Dividend Income Fund (ETG)

23.31
-0.30 (-1.27%)
NYSE · Last Trade: Feb 3rd, 7:17 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Eaton Vance Tax-Advantaged Global Dividend Income Fund (ETG)

DateOpenHighLowCloseVolumeAdjusted Close
2/03/202623.6723.6723.2123.31125,14523.31
2/02/202623.3423.6323.2723.61118,52223.61
1/30/202623.5323.5623.2223.38132,59223.38
1/29/202623.5623.5623.0223.48128,64423.48
1/28/202623.5023.5823.3123.45105,66323.45
1/27/202623.4523.4623.3323.4491,17523.44
1/26/202623.2823.3423.1423.33120,71223.33
1/23/202623.1823.2423.0623.16124,47823.16
1/22/202623.1023.1823.0123.18129,53523.18
1/21/202622.7223.0322.7222.9382,78822.93
1/20/202622.6822.8122.4522.66139,99722.66
1/16/202623.1623.2022.9322.9392,59322.93
1/15/202623.2623.3423.0623.15137,41323.15
1/14/202623.4023.4223.1523.20132,34523.07
1/13/202623.3823.4723.2523.40110,05923.27
1/12/202623.3923.4623.3023.40113,42823.27
1/09/202623.4123.5123.2423.48203,43323.35
1/08/202623.3223.3523.1623.31142,51423.18
1/07/202623.4623.5023.2123.24152,04123.11
1/06/202623.2823.4323.2323.43152,80723.30
1/05/202623.1223.2822.9623.20170,89923.07
1/02/202623.2423.2422.8223.08161,38022.95
12/31/202523.0423.2122.7823.10152,71122.97
12/30/202522.8022.9822.7322.94107,70522.81
12/29/202522.8822.9022.7022.7568,36922.62
12/26/202522.9222.9622.8122.9161,51922.78
12/24/202522.7022.9022.6822.8758,05822.74
12/23/202522.5022.6622.4722.6654,89322.53
12/22/202522.4722.5422.2222.5282,99422.39
12/19/202522.2222.4022.0922.36115,76222.24
12/18/202522.1022.2921.8822.0682,63921.94
12/17/202522.0422.4021.8621.8669,89021.74
12/16/202522.2022.3521.9322.09127,53621.97
12/15/202522.3122.3922.1622.2495,72922.12
12/12/202522.5622.5622.2322.35111,15022.10
12/11/202522.4022.6022.3422.6099,36222.34
12/10/202522.3722.5222.2722.46103,69622.21
12/09/202522.3622.5022.3222.39222,06422.14
12/08/202522.4822.5922.1822.29152,31722.04
12/05/202522.4922.5622.3722.45169,01022.20
12/04/202522.5422.5522.4122.45120,02922.20
12/03/202522.3522.5622.3022.5081,80322.25
12/02/202522.2022.4922.1022.39224,34422.14
12/01/202522.2022.3922.0222.1976,84021.94
11/28/202522.2622.3122.1322.2763,20722.02
11/26/202521.9622.2521.8622.23100,97421.98
11/25/202521.7021.9321.5621.8685,31921.61
11/24/202521.2221.6921.2021.65106,18321.41
11/21/202521.0721.2820.8721.16116,19620.92
11/20/202521.5421.9020.9220.93125,41120.69
11/19/202521.2521.5921.1721.3263,17421.08
11/18/202521.5821.5821.1621.28107,38421.04
11/17/202521.8922.0121.5421.6376,71421.39
11/14/202521.7622.2121.5021.8479,94921.59
11/13/202522.4422.4422.0622.06114,98021.68
11/12/202522.3822.4722.2522.44113,61622.06
11/11/202522.0322.2922.0322.2775,30121.89
11/10/202521.9122.2121.8822.04105,87121.66
11/07/202521.7521.9121.5021.7689,27921.39
11/06/202522.0122.0421.7521.7978,66621.42
11/05/202521.9322.0921.7621.98130,09121.60
11/04/202522.0222.0921.8621.93143,47921.56