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

23.04
-0.21 (-0.90%)
NYSE · Last Trade: Mar 1st, 10:00 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202623.1623.3822.9823.0488,67423.04
2/26/202623.4023.4023.0723.25121,65223.25
2/25/202623.1923.3923.1923.3361,25923.33
2/24/202622.9323.1522.9123.10109,69623.10
2/23/202623.1423.3022.9523.0387,86323.03
2/20/202622.8823.2122.8823.1477,41323.14
2/19/202623.0023.0222.8522.9872,99822.98
2/18/202622.8323.1822.8323.00125,86323.00
2/17/202622.8722.9922.7222.83288,11122.83
2/13/202623.0923.1522.8823.09106,12922.96
2/12/202623.4023.4023.0023.09100,91922.96
2/11/202623.5023.5023.2423.3167,24323.18
2/10/202623.2223.3923.2023.31120,54823.18
2/09/202623.1623.4123.1623.30133,58923.17
2/06/202622.9823.3422.9823.28136,04023.15
2/05/202623.1523.2622.7922.90121,18622.77
2/04/202623.3823.5023.0323.2391,24423.10
2/03/202623.6723.6723.2123.31125,14523.18
2/02/202623.3423.6323.2723.61118,52223.48
1/30/202623.5323.5623.2223.38132,59223.25
1/29/202623.5623.5623.0223.48128,64423.35
1/28/202623.5023.5823.3123.45105,66323.32
1/27/202623.4523.4623.3323.4491,17523.31
1/26/202623.2823.3423.1423.33120,71223.20
1/23/202623.1823.2423.0623.16124,47823.03
1/22/202623.1023.1823.0123.18129,53523.05
1/21/202622.7223.0322.7222.9382,78822.80
1/20/202622.6822.8122.4522.66139,99722.53
1/16/202623.1623.2022.9322.9392,59322.80
1/15/202623.2623.3423.0623.15137,41323.02
1/14/202623.4023.4223.1523.20132,34522.94
1/13/202623.3823.4723.2523.40110,05923.14
1/12/202623.3923.4623.3023.40113,42823.14
1/09/202623.4123.5123.2423.48203,43323.22
1/08/202623.3223.3523.1623.31142,51423.05
1/07/202623.4623.5023.2123.24152,04122.98
1/06/202623.2823.4323.2323.43152,80723.17
1/05/202623.1223.2822.9623.20170,89922.94
1/02/202623.2423.2422.8223.08161,38022.82
12/31/202523.0423.2122.7823.10152,71122.84
12/30/202522.8022.9822.7322.94107,70522.68
12/29/202522.8822.9022.7022.7568,36922.50
12/26/202522.9222.9622.8122.9161,51922.66
12/24/202522.7022.9022.6822.8758,05822.62
12/23/202522.5022.6622.4722.6654,89322.41
12/22/202522.4722.5422.2222.5282,99422.27
12/19/202522.2222.4022.0922.36115,76222.11
12/18/202522.1022.2921.8822.0682,63921.81
12/17/202522.0422.4021.8621.8669,89021.62
12/16/202522.2022.3521.9322.09127,53621.84
12/15/202522.3122.3922.1622.2495,72921.99
12/12/202522.5622.5622.2322.35111,15021.97
12/11/202522.4022.6022.3422.6099,36222.22
12/10/202522.3722.5222.2722.46103,69622.08
12/09/202522.3622.5022.3222.39222,06422.01
12/08/202522.4822.5922.1822.29152,31721.91
12/05/202522.4922.5622.3722.45169,01022.07
12/04/202522.5422.5522.4122.45120,02922.07
12/03/202522.3522.5622.3022.5081,80322.12
12/02/202522.2022.4922.1022.39224,34422.01
12/01/202522.2022.3922.0222.1976,84021.82