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

22.80
+0.10 (0.42%)
NYSE · Last Trade: Nov 2nd, 2:42 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202622.6423.1422.5122.70235,35622.70
10/29/202623.0023.1122.9123.11103,11323.11
10/28/202622.9523.3822.9023.0063,00123.00
10/27/202622.8823.0722.8022.98124,04822.98
10/26/202622.8823.0022.8622.8679,72222.86
10/23/202622.8523.0622.7022.8854,86022.88
10/22/202622.9923.2622.8722.8871,01122.88
10/21/202623.2923.3423.1723.2644,36423.26
10/20/202623.0523.2722.8523.1956,93923.19
10/19/202622.9023.1022.9023.09139,67323.09
10/16/202623.1723.4922.7922.85107,28822.85
10/15/202622.7623.0922.6823.0991,56923.09
10/14/202623.1023.4522.9222.9287,90222.79
10/13/202623.3223.3323.1423.2380,57323.10
10/12/202623.2023.3223.1123.2797,11923.14
10/09/202623.0623.2323.0123.1666,95123.03
10/08/202623.0923.1422.8423.0154,91222.88
10/07/202623.0323.1122.9123.0780,25722.94
10/06/202623.0823.3722.8023.1676,96123.03
10/05/202623.0623.2522.8223.0083,89322.87
10/02/202623.0523.2322.9223.0560,00022.92
10/01/202623.1023.1422.7522.8159,29222.68
9/30/202623.3123.3923.0723.12114,40222.99
9/29/202623.1023.1722.9823.16101,20723.03
9/28/202623.3623.4823.0023.0868,49022.95
9/25/202623.1423.3723.0023.31120,74523.18
9/24/202623.1323.3623.0023.0998,01522.96
9/23/202623.4823.6723.1323.1861,25723.05
9/22/202623.4923.5523.3023.42101,10723.29
9/21/202623.2723.4523.1423.4573,23823.32
9/18/202623.0623.3022.9323.0256,50122.89
9/17/202623.0123.3922.9323.0749,30322.94
9/16/202623.0323.1622.7222.83113,89822.70
9/15/202623.1223.3322.9622.9885,25222.85
9/14/202623.2823.3023.0323.2071,73422.94
9/11/202623.4223.5023.3123.3992,94723.13
9/10/202623.3723.3923.1923.1998,09422.93
9/09/202623.7923.7923.4923.4991,57423.23
9/08/202624.1124.1123.7723.8677,93323.59
9/04/202624.0624.1823.9924.0879,80223.81
9/03/202624.1224.1923.9124.0475,24623.77
9/02/202624.0424.4023.9023.95121,25223.68
9/01/202624.1124.2423.9724.0065,26923.73
8/31/202624.4324.4424.2124.2576,85423.98
8/28/202624.3124.4424.2424.4096,18124.13
8/27/202624.3224.3224.1024.2449,63123.97
8/26/202624.2424.3124.1124.2073,33023.93
8/25/202624.2024.4924.0724.2549,91023.98
8/24/202624.0224.1823.9424.0342,55823.76
8/21/202624.0024.1223.9023.9952,01223.72
8/20/202623.9024.1323.8823.8887,39223.61
8/19/202623.9324.1023.9324.00108,60123.73
8/18/202624.2024.2823.8823.92148,48923.65
8/17/202624.4524.4524.2224.2886,07724.01
8/14/202624.4624.5724.3924.4349,07024.16
8/13/202624.5924.7124.4324.51281,57824.11
8/12/202624.5724.6224.4724.5196,58924.11
8/11/202624.5624.5824.3824.4374,95324.03
8/10/202624.3024.5524.3024.4295,64824.02
8/07/202624.1924.3424.1924.2988,82023.89
8/06/202624.1324.2724.0824.1078,62323.71
8/05/202624.3024.4124.0824.13129,82923.74
8/04/202623.9724.2323.9124.15163,38423.75
8/03/202623.6323.8723.6323.8674,30523.47