Canada markets open in 27 minutes

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.50+0.18 (+1.04%)
At close: 04:00PM EDT
17.60 +0.10 (+0.57%)
Pre-Market: 08:37AM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202417.4217.5917.3817.5017.5086,200
May 01, 202417.4517.5517.3017.3217.32137,800
Apr 30, 202417.6717.7417.4117.4117.41167,500
Apr 29, 202417.6517.7317.6117.6717.6775,800
Apr 26, 202417.5217.6917.5217.5817.58139,600
Apr 25, 202417.1717.4017.1317.3717.3789,300
Apr 24, 202417.4817.5017.3417.3917.3999,400
Apr 23, 202417.2917.4717.2917.4417.4470,800
Apr 22, 202417.0517.2717.0417.1917.19171,300
Apr 22, 20240.129 Dividend
Apr 19, 202417.1517.2717.0217.0516.92149,200
Apr 18, 202417.3317.3817.2217.2217.09124,700
Apr 17, 202417.4017.5017.2117.2517.12131,300
Apr 16, 202417.3117.3817.2517.2717.14110,200
Apr 15, 202417.7617.7817.2117.3017.17156,800
Apr 12, 202417.8517.8917.5417.5817.45129,200
Apr 11, 202417.9918.0317.8317.9817.84102,700
Apr 10, 202418.0118.0817.9117.9917.85125,600
Apr 09, 202418.2418.2618.0418.1418.00102,100
Apr 08, 202418.1318.2018.1018.1217.9890,500
Apr 05, 202417.9418.1217.9218.0717.9386,600
Apr 04, 202418.1718.2917.8817.8817.74166,700
Apr 03, 202417.9518.1417.9518.1117.97132,900
Apr 02, 202417.7818.0217.7518.0017.86213,000
Apr 01, 202418.2318.2418.1018.1317.99122,700
Mar 28, 202418.2718.2918.1618.2518.11186,000
Mar 27, 202418.2218.2318.1318.2318.0991,600
Mar 26, 202418.1818.2418.1118.1317.9976,900
Mar 25, 202418.1518.2018.0818.0917.9566,900
Mar 22, 202418.2418.3018.1518.1718.0358,800
Mar 21, 202418.1818.3418.1818.2918.1596,100
Mar 20, 202417.9218.1717.9018.1217.98136,200
Mar 20, 20240.1 Dividend
Mar 19, 202417.9618.1217.9318.0517.81111,700
Mar 18, 202418.0818.1818.0418.0517.8180,000
Mar 15, 202418.0918.1517.9717.9917.7599,700
Mar 14, 202418.2618.3218.1018.1217.88115,200
Mar 13, 202418.2518.3418.2018.2918.05124,200
Mar 12, 202418.1318.2518.0418.2418.00151,700
Mar 11, 202418.0118.0617.9618.0317.7979,500
Mar 08, 202418.1418.2918.0118.0317.79183,400
Mar 07, 202418.0118.1517.9718.1017.86105,600
Mar 06, 202417.8718.0017.8317.8917.66126,400
Mar 05, 202417.9217.9717.7317.7817.5596,200
Mar 04, 202417.9218.0117.9217.9617.7395,800
Mar 01, 202417.7918.0117.7917.9617.73137,300
Feb 29, 202417.8717.9717.7417.8017.57128,600
Feb 28, 202417.7317.8317.7017.7717.5490,500
Feb 27, 202417.9017.9217.8017.8317.60122,400
Feb 26, 202417.8817.9817.8517.8517.6273,300
Feb 23, 202417.9318.0017.9117.9117.6881,400
Feb 22, 202417.9017.9917.7417.9317.70140,500
Feb 21, 202417.4817.6517.4617.6317.40110,500
Feb 21, 20240.1 Dividend
Feb 20, 202417.7317.7617.5917.6317.30110,100
Feb 16, 202417.7417.8317.6517.7617.43152,100
Feb 15, 202417.7017.7917.7017.7417.4194,600
Feb 14, 202417.6217.6717.5717.6517.32110,400
Feb 13, 202417.6917.6917.3917.4717.14108,900
Feb 12, 202417.8417.9817.8317.8417.51159,500
Feb 09, 202417.7517.7617.7117.7617.43108,200
Feb 08, 202417.7017.7017.6317.6917.3670,200
Feb 07, 202417.6417.6917.5417.6717.34137,300
Feb 06, 202417.4917.5517.4617.5217.1990,700
Feb 05, 202417.5317.5617.3517.4617.13124,900
Feb 02, 202417.5317.6617.4517.6017.27194,400
Feb 01, 202417.3217.5817.3217.5117.18148,800
Jan 31, 202417.5517.5817.2917.3016.98158,600
Jan 30, 202417.5517.5817.4717.5417.21134,600
Jan 29, 202417.4617.5817.4017.5717.24159,700
Jan 26, 202417.2017.4317.1717.4217.09368,000
Jan 25, 202417.2617.2617.1217.1716.85140,500
Jan 24, 202417.2017.2617.1217.1416.82101,800
Jan 23, 202417.0617.1317.0617.0916.77118,800
Jan 22, 202417.0817.1917.0517.0616.74202,500
Jan 22, 20240.1 Dividend
Jan 19, 202417.1317.1417.0217.1016.68110,900
Jan 18, 202417.0117.1116.9517.0416.62104,400
Jan 17, 202417.0017.1416.9016.9416.53124,100
Jan 16, 202417.2217.3417.0617.0616.64133,100
Jan 12, 202417.3117.3717.2217.2316.8188,700
Jan 11, 202417.3017.3317.1817.3016.88139,300
Jan 10, 202417.1417.3117.1017.2516.8386,400
Jan 09, 202416.9117.1416.8717.1316.71213,400
Jan 08, 202416.9517.0216.9017.0116.59159,100
Jan 05, 202416.7616.9516.7516.8816.47240,000
Jan 04, 202416.6416.8416.6416.8216.41169,900
Jan 03, 202416.6716.7816.5116.6216.21230,800
Jan 02, 202417.1117.1616.8216.8416.43256,100
Dec 29, 202317.2317.2617.1017.1016.68133,400
Dec 28, 202317.1717.2817.1717.2016.7887,000
Dec 27, 202317.2017.2617.1717.2016.78113,200
Dec 26, 202317.0717.2317.0617.1716.75126,500
Dec 22, 202317.1017.2217.0017.1016.68158,200
Dec 21, 202316.9517.1016.9217.0816.66113,000
Dec 21, 20230.1 Dividend
Dec 20, 202317.1717.3716.9716.9916.48227,100
Dec 19, 202317.1517.2417.1217.2116.69128,300
Dec 18, 202316.9917.1716.9917.0516.54127,500
Dec 15, 202317.1417.1916.9816.9816.47100,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...