UK Markets close in 13 mins

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.31+0.01 (+0.03%)
As of 11:17AM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202417.3117.3317.2517.3117.3145,317
15 Apr 202417.7617.7817.2117.3017.30153,600
12 Apr 202417.8517.8917.5417.5817.58129,200
11 Apr 202417.9918.0317.8317.9817.98102,700
10 Apr 202418.0118.0817.9117.9917.99125,600
09 Apr 202418.2418.2618.0418.1418.14102,100
08 Apr 202418.1318.2018.1018.1218.1290,500
05 Apr 202417.9418.1217.9218.0718.0786,600
04 Apr 202418.1718.2917.8817.8817.88166,700
03 Apr 202417.9518.1417.9518.1118.11132,900
02 Apr 202417.7818.0217.7518.0018.00213,000
01 Apr 202418.2318.2418.1018.1318.13122,700
28 Mar 202418.2718.2918.1618.2518.25186,000
27 Mar 202418.2218.2318.1318.2318.2391,600
26 Mar 202418.1818.2418.1118.1318.1376,900
25 Mar 202418.1518.2018.0818.0918.0966,900
22 Mar 202418.2418.3018.1518.1718.1758,800
21 Mar 202418.1818.3418.1818.2918.2996,100
20 Mar 202417.9218.1717.9018.1218.12136,200
19 Mar 202417.9618.1217.9318.0518.05111,700
18 Mar 202418.0818.1818.0418.0518.0580,000
15 Mar 202418.0918.1517.9717.9917.9999,700
14 Mar 202418.2618.3218.1018.1218.12115,200
13 Mar 202418.2518.3418.2018.2918.29124,200
12 Mar 202418.1318.2518.0418.2418.24151,700
11 Mar 202418.0118.0617.9618.0318.0379,500
08 Mar 202418.1418.2918.0118.0318.03183,400
07 Mar 202418.0118.1517.9718.1018.10105,600
06 Mar 202417.8718.0017.8317.8917.89126,400
05 Mar 202417.9217.9717.7317.7817.7896,200
04 Mar 202417.9218.0117.9217.9617.9695,800
01 Mar 202417.7918.0117.7917.9617.96137,300
29 Feb 202417.8717.9717.7417.8017.80128,600
28 Feb 202417.7317.8317.7017.7717.7790,500
27 Feb 202417.9017.9217.8017.8317.83122,400
26 Feb 202417.8817.9817.8517.8517.8573,300
23 Feb 202417.9318.0017.9117.9117.9181,400
22 Feb 202417.9017.9917.7417.9317.93140,500
21 Feb 202417.4817.6517.4617.6317.63110,500
20 Feb 202417.7317.7617.5917.6317.63110,100
16 Feb 202417.7417.8317.6517.7617.76152,100
15 Feb 202417.7017.7917.7017.7417.7494,600
14 Feb 202417.6217.6717.5717.6517.65110,400
13 Feb 202417.6917.6917.3917.4717.47108,900
12 Feb 202417.8417.9817.8317.8417.84159,500
09 Feb 202417.7517.7617.7117.7617.76108,200
08 Feb 202417.7017.7017.6317.6917.6970,200
07 Feb 202417.6417.6917.5417.6717.67137,300
06 Feb 202417.4917.5517.4617.5217.5290,700
05 Feb 202417.5317.5617.3517.4617.46124,900
02 Feb 202417.5317.6617.4517.6017.60194,400
01 Feb 202417.3217.5817.3217.5117.51148,800
31 Jan 202417.5517.5817.2917.3017.30158,600
30 Jan 202417.5517.5817.4717.5417.54134,600
29 Jan 202417.4617.5817.4017.5717.57159,700
26 Jan 202417.2017.4317.1717.4217.42368,000
25 Jan 202417.2617.2617.1217.1717.17140,500
24 Jan 202417.2017.2617.1217.1417.14101,800
23 Jan 202417.0617.1317.0617.0917.09118,800
22 Jan 202417.0817.1917.0517.0617.06202,500
19 Jan 202417.1317.1417.0217.1017.10110,900
18 Jan 202417.0117.1116.9517.0417.04104,400
17 Jan 202417.0017.1416.9016.9416.94124,100
16 Jan 202417.2217.3417.0617.0617.06133,100
12 Jan 202417.3117.3717.2217.2317.2388,700
11 Jan 202417.3017.3317.1817.3017.30139,300
10 Jan 202417.1417.3117.1017.2517.2586,400
09 Jan 202416.9117.1416.8717.1317.13213,400
08 Jan 202416.9517.0216.9017.0117.01159,100
05 Jan 202416.7616.9516.7516.8816.88240,000
04 Jan 202416.6416.8416.6416.8216.82169,900
03 Jan 202416.6716.7816.5116.6216.62230,800
02 Jan 202417.1117.1616.8216.8416.84256,100
29 Dec 202317.2317.2617.1017.1017.10133,400
28 Dec 202317.1717.2817.1717.2017.2087,000
27 Dec 202317.2017.2617.1717.2017.20113,200
26 Dec 202317.0717.2317.0617.1717.17126,500
22 Dec 202317.1017.2217.0017.1017.10158,200
21 Dec 202316.9517.1016.9217.0817.08113,000
20 Dec 202317.1717.3716.9716.9916.99227,100
19 Dec 202317.1517.2417.1217.2117.21128,300
18 Dec 202316.9917.1716.9917.0517.05127,500
15 Dec 202317.1417.1916.9816.9816.98100,100
14 Dec 202317.0017.1516.9717.0917.09139,200
13 Dec 202316.6816.9816.6616.9416.94136,600
12 Dec 202316.6516.6516.5716.6216.6279,500
11 Dec 202316.6216.6416.6016.6116.61146,700
08 Dec 202316.6116.6616.5916.6516.65156,800
07 Dec 202316.6416.6616.5716.6116.61140,500
06 Dec 202316.5816.6316.5516.5516.55200,400
05 Dec 202316.5816.6316.4816.5216.52166,900
04 Dec 202316.5416.6416.5416.5716.57146,800
01 Dec 202316.5316.7016.5216.6716.67234,500
30 Nov 202316.4916.5516.4516.5316.53220,200
29 Nov 202316.5216.6116.4316.4416.44227,000
28 Nov 202316.4016.4616.3316.3916.3993,200
27 Nov 202316.2916.4216.2916.4016.40100,500
24 Nov 202316.3616.4016.3416.3816.3839,200
22 Nov 202316.2116.3616.2116.3116.31136,100
21 Nov 202316.1816.2016.1016.1816.18102,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...