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

22.87
-0.25 (-1.08%)
NYSE · Last Trade: Oct 1st, 10:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202623.3123.3923.0723.12114,40223.12
9/29/202623.1023.1722.9823.16101,20723.16
9/28/202623.3623.4823.0023.0868,49023.08
9/25/202623.1423.3723.0023.31120,74523.31
9/24/202623.1323.3623.0023.0998,01523.09
9/23/202623.4823.6723.1323.1861,25723.18
9/22/202623.4923.5523.3023.42101,10723.42
9/21/202623.2723.4523.1423.4573,23823.45
9/18/202623.0623.3022.9323.0256,50123.02
9/17/202623.0123.3922.9323.0749,30323.07
9/16/202623.0323.1622.7222.83113,89822.83
9/15/202623.1223.3322.9622.9885,25222.98
9/14/202623.2823.3023.0323.2071,73423.07
9/11/202623.4223.5023.3123.3992,94723.26
9/10/202623.3723.3923.1923.1998,09423.06
9/09/202623.7923.7923.4923.4991,57423.36
9/08/202624.1124.1123.7723.8677,93323.73
9/04/202624.0624.1823.9924.0879,80223.95
9/03/202624.1224.1923.9124.0475,24623.91
9/02/202624.0424.4023.9023.95121,25223.82
9/01/202624.1124.2423.9724.0065,26923.87
8/31/202624.4324.4424.2124.2576,85424.12
8/28/202624.3124.4424.2424.4096,18124.26
8/27/202624.3224.3224.1024.2449,63124.11
8/26/202624.2424.3124.1124.2073,33024.07
8/25/202624.2024.4924.0724.2549,91024.12
8/24/202624.0224.1823.9424.0342,55823.90
8/21/202624.0024.1223.9023.9952,01223.86
8/20/202623.9024.1323.8823.8887,39223.75
8/19/202623.9324.1023.9324.00108,60123.87
8/18/202624.2024.2823.8823.92148,48923.79
8/17/202624.4524.4524.2224.2886,07724.14
8/14/202624.4624.5724.3924.4349,07024.29
8/13/202624.5924.7124.4324.51281,57824.25
8/12/202624.5724.6224.4724.5196,58924.25
8/11/202624.5624.5824.3824.4374,95324.17
8/10/202624.3024.5524.3024.4295,64824.16
8/07/202624.1924.3424.1924.2988,82024.03
8/06/202624.1324.2724.0824.1078,62323.84
8/05/202624.3024.4124.0824.13129,82923.87
8/04/202623.9724.2323.9124.15163,38423.89
8/03/202623.6323.8723.6323.8674,30523.60
7/31/202623.7923.7923.2123.61143,87623.36
7/30/202623.0523.6422.8823.63137,26823.37
7/29/202622.8123.1122.7422.83122,30622.58
7/28/202622.8022.9822.7422.8975,48622.64
7/27/202623.0823.0822.8022.8597,97122.60
7/24/202622.7822.9322.7422.8058,38222.55
7/23/202623.0223.1422.7122.76101,15722.51
7/22/202623.0923.3023.0923.2043,91722.95
7/21/202623.1523.2923.0023.1986,99322.94
7/20/202623.0523.1822.9522.9570,97822.70
7/17/202622.9823.1822.8723.0250,39722.77
7/16/202623.2823.3923.1123.1353,14522.88
7/15/202623.3023.4723.2223.3349,23623.08
7/14/202623.4023.5223.3423.4347,12023.05
7/13/202623.2523.5023.2223.2357,81722.85
7/10/202623.4323.5023.2723.3662,40422.98
7/09/202623.4223.5223.2923.3965,88423.01
7/08/202623.3923.3923.0723.2764,47122.89
7/07/202623.6323.6423.4023.4786,56923.09
7/06/202623.6123.7623.5723.66109,93723.28
7/02/202623.5323.6723.3023.4674,50223.08
7/01/202623.4923.5423.3023.47117,28023.09