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

22.61
-0.04 (-0.18%)
NYSE · Last Trade: May 1st, 11:07 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202622.6722.8622.5722.61159,51222.61
4/30/202622.4622.7122.3022.65451,89522.65
4/29/202621.7822.4421.6722.32790,53922.32
4/28/202621.7521.8021.7021.7999,53021.79
4/27/202621.6321.8521.6321.80188,70421.80
4/24/202621.7221.8021.5521.74120,14021.74
4/23/202621.6621.7521.3621.5899,05121.58
4/22/202621.6421.7921.5521.6987,31921.69
4/21/202621.8721.9221.4321.51249,37421.51
4/20/202621.8121.9121.7221.8565,20921.85
4/17/202621.8322.0821.7021.82129,25121.82
4/16/202621.7021.8021.5721.59134,36021.59
4/15/202621.7221.8121.0121.68104,75821.68
4/14/202621.6321.9321.6121.8571,43921.72
4/13/202621.2921.5321.1621.53140,03421.40
4/10/202621.3221.5221.2021.25137,72621.12
4/09/202621.1021.4021.0021.3285,18421.19
4/08/202621.0021.3920.6421.11135,56320.99
4/07/202620.4320.5720.1020.46176,94320.34
4/06/202620.5420.6920.4620.5975,21520.47
4/02/202620.4020.6720.2220.51148,76620.39
4/01/202620.3020.9320.3020.72161,63920.60
3/31/202619.7520.1619.5720.12169,00220.00
3/30/202619.6319.7619.3419.45180,98719.34
3/27/202619.8219.8519.5219.54189,04819.42
3/26/202620.1920.6219.8719.87169,92819.75
3/25/202620.3420.5720.2320.3883,93420.26
3/24/202620.0220.3320.0120.18150,45420.06
3/23/202620.1620.5420.1120.30225,52520.18
3/20/202620.5620.5719.9620.04247,02519.92
3/19/202620.8020.8020.5320.61203,16420.49
3/18/202621.1821.2620.9521.0391,86720.91
3/17/202621.2621.4821.2321.27108,62621.14
3/16/202621.1721.3321.1221.14119,25921.02
3/13/202621.2821.6121.0021.03152,06820.78
3/12/202621.4421.6521.1321.25116,65821.00
3/11/202621.5922.0621.5321.6786,00621.41
3/10/202621.5721.9521.5721.70137,72521.44
3/09/202621.6021.6621.1021.62163,49821.36
3/06/202622.0022.3221.7721.8499,64421.58
3/05/202622.2722.5222.0722.2567,52321.98
3/04/202622.4522.5522.3022.4663,75722.19
3/03/202622.5722.5721.8922.32244,70722.05
3/02/202622.8822.9222.7022.82102,24022.55
2/27/202623.1623.3822.9823.0488,67422.76
2/26/202623.4023.4023.0723.25121,65222.97
2/25/202623.1923.3923.1923.3361,25923.05
2/24/202622.9323.1522.9123.10109,69622.82
2/23/202623.1423.3022.9523.0387,86322.75
2/20/202622.8823.2122.8823.1477,41322.86
2/19/202623.0023.0222.8522.9872,99822.70
2/18/202622.8323.1822.8323.00125,86322.72
2/17/202622.8722.9922.7222.83288,11122.56
2/13/202623.0923.1522.8823.09106,12922.69
2/12/202623.4023.4023.0023.09100,91922.69
2/11/202623.5023.5023.2423.3167,24322.90
2/10/202623.2223.3923.2023.31120,54822.90
2/09/202623.1623.4123.1623.30133,58922.89
2/06/202622.9823.3422.9823.28136,04022.87
2/05/202623.1523.2622.7922.90121,18622.50
2/04/202623.3823.5023.0323.2391,24422.82
2/03/202623.6723.6723.2123.31125,14522.90
2/02/202623.3423.6323.2723.61118,52223.20