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

23.61
-0.02 (-0.08%)
NYSE· Last Trade: Aug 2nd, 7:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202623.7923.7923.2123.61143,87623.61
7/30/202623.0523.6422.8823.63137,26823.63
7/29/202622.8123.1122.7422.83122,30622.83
7/28/202622.8022.9822.7422.8975,48622.89
7/27/202623.0823.0822.8022.8597,97122.85
7/24/202622.7822.9322.7422.8058,38222.80
7/23/202623.0223.1422.7122.76101,15722.76
7/22/202623.0923.3023.0923.2043,91723.20
7/21/202623.1523.2923.0023.1986,99323.19
7/20/202623.0523.1822.9522.9570,97822.95
7/17/202622.9823.1822.8723.0250,39723.02
7/16/202623.2823.3923.1123.1353,14523.13
7/15/202623.3023.4723.2223.3349,23623.33
7/14/202623.4023.5223.3423.4347,12023.30
7/13/202623.2523.5023.2223.2357,81723.10
7/10/202623.4323.5023.2723.3662,40423.23
7/09/202623.4223.5223.2923.3965,88423.26
7/08/202623.3923.3923.0723.2764,47123.14
7/07/202623.6323.6423.4023.4786,56923.34
7/06/202623.6123.7623.5723.66109,93723.53
7/02/202623.5323.6723.3023.4674,50223.33
7/01/202623.4923.5423.3023.47117,28023.34
6/30/202623.2823.6523.0723.54126,98023.41
6/29/202623.0623.2922.8723.2882,95223.15
6/26/202622.8723.1322.7522.8486,87422.71
6/25/202622.8723.2722.7522.9385,92022.80
6/24/202622.6422.9422.5822.6777,65522.55
6/23/202622.9322.9922.6322.68118,95522.56
6/22/202623.1523.3123.0223.12122,76822.99
6/18/202623.2023.2023.0023.06108,70822.93
6/17/202623.2023.2622.8522.92127,89022.79
6/16/202623.2523.2923.0423.07133,53822.94
6/15/202623.3023.3823.0523.19107,87623.06
6/12/202623.1023.2423.0023.1091,79322.84
6/11/202622.6023.0722.4923.0694,82022.80
6/10/202622.6522.8522.4722.54114,41422.29
6/09/202622.7122.9022.1622.67222,32722.42
6/08/202622.6522.8422.4922.52160,11222.27
6/05/202622.9823.2022.5122.53153,61122.28
6/04/202623.0023.2923.0023.20123,01222.94
6/03/202623.2923.3423.0123.1088,17322.84
6/02/202623.2023.4623.1623.44113,26523.18
6/01/202623.2523.5122.8323.2975,83423.03
5/29/20260.0023.4323.1623.33108,29023.07
5/28/202623.0323.2523.0023.24122,14122.98
5/27/202623.0623.1122.8323.0375,96722.78
5/26/202622.9623.0722.8223.04121,99622.79
5/22/202622.8822.8822.6722.7466,01622.49
5/21/202622.5022.8222.5022.70110,12622.45
5/20/202622.3622.6822.3522.6197,62222.36
5/19/202622.4822.5622.3522.4558,50122.20
5/18/202622.8422.8622.3822.53104,90922.28
5/15/202622.7022.9022.5122.75433,93022.50
5/14/202623.1023.1422.9823.0182,16622.63
5/13/202622.6323.0322.6323.00185,72722.62
5/12/202622.7722.8522.5522.59103,56922.21
5/11/202623.0123.2022.8622.9683,95022.58
5/08/202622.7323.1022.7323.02161,69322.64
5/07/202623.0623.1522.6122.6991,48922.31
5/06/202622.7223.1822.7222.99144,33222.61
5/05/202622.3722.7022.3722.53123,75522.16
5/04/202622.6022.8722.2022.28138,63421.91