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

23.33
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 6:23 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0023.4323.1623.33108,29023.33
5/28/202623.0323.2523.0023.24122,14123.24
5/27/202623.0623.1122.8323.0375,96723.03
5/26/202622.9623.0722.8223.04121,99623.04
5/22/202622.8822.8822.6722.7466,01622.74
5/21/202622.5022.8222.5022.70110,12622.70
5/20/202622.3622.6822.3522.6197,62222.61
5/19/202622.4822.5622.3522.4558,50122.45
5/18/202622.8422.8622.3822.53104,90922.53
5/15/202622.7022.9022.5122.75433,93022.75
5/14/202623.1023.1422.9823.0182,16622.88
5/13/202622.6323.0322.6323.00185,72722.87
5/12/202622.7722.8522.5522.59103,56922.46
5/11/202623.0123.2022.8622.9683,95022.83
5/08/202622.7323.1022.7323.02161,69322.89
5/07/202623.0623.1522.6122.6991,48922.56
5/06/202622.7223.1822.7222.99144,33222.86
5/05/202622.3722.7022.3722.53123,75522.40
5/04/202622.6022.8722.2022.28138,63422.16
5/01/202622.6722.8622.5722.61159,51222.48
4/30/202622.4622.7122.3022.65451,89522.52
4/29/202621.7822.4421.6722.32790,53922.19
4/28/202621.7521.8021.7021.7999,53021.67
4/27/202621.6321.8521.6321.80188,70421.68
4/24/202621.7221.8021.5521.74120,14021.62
4/23/202621.6621.7521.3621.5899,05121.46
4/22/202621.6421.7921.5521.6987,31921.57
4/21/202621.8721.9221.4321.51249,37421.39
4/20/202621.8121.9121.7221.8565,20921.73
4/17/202621.8322.0821.7021.82129,25121.70
4/16/202621.7021.8021.5721.59134,36021.47
4/15/202621.7221.8121.0121.68104,75821.56
4/14/202621.6321.9321.6121.8571,43921.60
4/13/202621.2921.5321.1621.53140,03421.28
4/10/202621.3221.5221.2021.25137,72621.01
4/09/202621.1021.4021.0021.3285,18421.08
4/08/202621.0021.3920.6421.11135,56320.87
4/07/202620.4320.5720.1020.46176,94320.23
4/06/202620.5420.6920.4620.5975,21520.35
4/02/202620.4020.6720.2220.51148,76620.27
4/01/202620.3020.9320.3020.72161,63920.48
3/31/202619.7520.1619.5720.12169,00219.89
3/30/202619.6319.7619.3419.45180,98719.23
3/27/202619.8219.8519.5219.54189,04819.32
3/26/202620.1920.6219.8719.87169,92819.64
3/25/202620.3420.5720.2320.3883,93420.15
3/24/202620.0220.3320.0120.18150,45419.95
3/23/202620.1620.5420.1120.30225,52520.07
3/20/202620.5620.5719.9620.04247,02519.81
3/19/202620.8020.8020.5320.61203,16420.37
3/18/202621.1821.2620.9521.0391,86720.79
3/17/202621.2621.4821.2321.27108,62621.03
3/16/202621.1721.3321.1221.14119,25920.90
3/13/202621.2821.6121.0021.03152,06820.66
3/12/202621.4421.6521.1321.25116,65820.88
3/11/202621.5922.0621.5321.6786,00621.29
3/10/202621.5721.9521.5721.70137,72521.32
3/09/202621.6021.6621.1021.62163,49821.24
3/06/202622.0022.3221.7721.8499,64421.46
3/05/202622.2722.5222.0722.2567,52321.86
3/04/202622.4522.5522.3022.4663,75722.07
3/03/202622.5722.5721.8922.32244,70721.93
3/02/202622.8822.9222.7022.82102,24022.42