Skip to main content
Eaton Vance Tax-Advantaged Global Dividend Income Fund (ETG)
NYSE: ETG · Real-Time Price · USD
20.84
+0.29 (1.41%)
Jun 27, 2025, 4:00 PM - Market closed

ETG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202520.4920.8720.4920.8420.841.41%136,838
Jun 26, 202520.5720.6520.5020.5520.550.54%93,097
Jun 25, 202520.3120.4520.3120.4420.440.54%77,315
Jun 24, 202520.1420.3620.1320.3320.331.60%119,399
Jun 23, 202519.9920.0319.8120.0120.010.30%74,240
Jun 20, 202520.1520.1819.8719.9519.95-0.99%86,569
Jun 18, 202520.1020.2320.1020.1520.150.05%74,374
Jun 17, 202520.3120.4320.1420.1420.14-1.42%103,334
Jun 16, 202520.4320.5020.3620.4320.430.10%106,887
Jun 13, 202520.3920.5320.3920.4120.28-0.83%97,047
Jun 12, 202520.4620.6020.3720.5820.450.73%106,625
Jun 11, 202520.5520.5820.3620.4320.30-0.24%134,166
Jun 10, 202520.3620.5520.3520.4820.350.84%173,134
Jun 9, 202520.3120.4220.3020.3120.180.20%116,371
Jun 6, 202520.2620.3020.1820.2720.140.70%99,301
Jun 5, 202520.2620.3020.1220.1320.00-0.64%106,514
Jun 4, 202520.2020.2820.1620.2620.130.30%127,047
Jun 3, 202520.1420.2419.9820.2020.070.25%154,227
Jun 2, 202520.0020.1719.9120.1520.020.65%97,337
May 30, 202520.0020.1019.9020.0219.890.10%117,169
May 29, 202519.9620.0019.8420.0019.870.86%122,104
May 28, 202519.8419.9119.8119.8319.71-0.35%131,084
May 27, 202519.7719.9419.6619.9019.781.74%107,719
May 23, 202519.4419.6319.4219.5619.44-0.20%73,567
May 22, 202519.5619.6819.4719.6019.48-0.81%140,232
May 21, 202519.9720.0419.6719.7619.64-1.30%156,900
May 20, 202519.9020.0219.8720.0219.890.50%164,114
May 19, 202519.7019.9719.5719.9219.80-0.05%107,969
May 16, 202520.0020.0019.7719.9319.81-137,567
May 15, 202519.8719.9819.7719.9319.81-0.55%87,873
May 14, 202519.9620.0419.8520.0419.791.01%116,981
May 13, 202519.7219.9319.6719.8419.590.66%123,108
May 12, 202519.6119.7519.5719.7119.462.12%156,952
May 9, 202519.3319.3719.2119.3019.060.16%87,002
May 8, 202519.4419.4819.2319.2719.030.26%145,271
May 7, 202519.1619.4019.0019.2218.980.58%168,769
May 6, 202519.0519.1518.9019.1118.87-0.05%111,775
May 5, 202518.8919.3218.8919.1218.880.74%181,894
May 2, 202518.9519.0818.8318.9818.741.17%127,356
May 1, 202518.7518.9018.6318.7618.521.02%146,759
Apr 30, 202518.4818.6818.3118.5718.33-0.11%168,377
Apr 29, 202518.2618.6518.2618.5918.351.58%209,005
Apr 28, 202518.3018.3518.1118.3018.070.72%122,398
Apr 25, 202518.1118.2417.8418.1717.940.83%56,104
Apr 24, 202517.8518.0617.7518.0217.791.41%111,697
Apr 23, 202517.8318.0017.6217.7717.541.95%135,449
Apr 22, 202517.2017.6117.1517.4317.212.65%149,886
Apr 21, 202517.2117.2816.8716.9816.76-2.19%136,715
Apr 17, 202517.2117.4317.1817.3617.141.34%74,437
Apr 16, 202517.5117.6117.0417.1316.91-3.06%123,955