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

24.00
-0.25 (-1.03%)
NYSE· Last Trade: Sep 1st, 3:55 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202624.4324.4424.2124.2576,85424.25
8/28/202624.3124.4424.2424.4096,18124.40
8/27/202624.3224.3224.1024.2449,63124.24
8/26/202624.2424.3124.1124.2073,33024.20
8/25/202624.2024.4924.0724.2549,91024.25
8/24/202624.0224.1823.9424.0342,55824.03
8/21/202624.0024.1223.9023.9952,01223.99
8/20/202623.9024.1323.8823.8887,39223.88
8/19/202623.9324.1023.9324.00108,60124.00
8/18/202624.2024.2823.8823.92148,48923.92
8/17/202624.4524.4524.2224.2886,07724.28
8/14/202624.4624.5724.3924.4349,07024.43
8/13/202624.5924.7124.4324.51281,57824.38
8/12/202624.5724.6224.4724.5196,58924.38
8/11/202624.5624.5824.3824.4374,95324.30
8/10/202624.3024.5524.3024.4295,64824.29
8/07/202624.1924.3424.1924.2988,82024.16
8/06/202624.1324.2724.0824.1078,62323.97
8/05/202624.3024.4124.0824.13129,82924.00
8/04/202623.9724.2323.9124.15163,38424.02
8/03/202623.6323.8723.6323.8674,30523.73
7/31/202623.7923.7923.2123.61143,87623.49
7/30/202623.0523.6422.8823.63137,26823.51
7/29/202622.8123.1122.7422.83122,30622.71
7/28/202622.8022.9822.7422.8975,48622.77
7/27/202623.0823.0822.8022.8597,97122.73
7/24/202622.7822.9322.7422.8058,38222.68
7/23/202623.0223.1422.7122.76101,15722.64
7/22/202623.0923.3023.0923.2043,91723.08
7/21/202623.1523.2923.0023.1986,99323.07
7/20/202623.0523.1822.9522.9570,97822.83
7/17/202622.9823.1822.8723.0250,39722.90
7/16/202623.2823.3923.1123.1353,14523.01
7/15/202623.3023.4723.2223.3349,23623.21
7/14/202623.4023.5223.3423.4347,12023.18
7/13/202623.2523.5023.2223.2357,81722.98
7/10/202623.4323.5023.2723.3662,40423.11
7/09/202623.4223.5223.2923.3965,88423.14
7/08/202623.3923.3923.0723.2764,47123.02
7/07/202623.6323.6423.4023.4786,56923.22
7/06/202623.6123.7623.5723.66109,93723.41
7/02/202623.5323.6723.3023.4674,50223.21
7/01/202623.4923.5423.3023.47117,28023.22
6/30/202623.2823.6523.0723.54126,98023.29
6/29/202623.0623.2922.8723.2882,95223.03
6/26/202622.8723.1322.7522.8486,87422.59
6/25/202622.8723.2722.7522.9385,92022.68
6/24/202622.6422.9422.5822.6777,65522.43
6/23/202622.9322.9922.6322.68118,95522.44
6/22/202623.1523.3123.0223.12122,76822.87
6/18/202623.2023.2023.0023.06108,70822.81
6/17/202623.2023.2622.8522.92127,89022.67
6/16/202623.2523.2923.0423.07133,53822.82
6/15/202623.3023.3823.0523.19107,87622.94
6/12/202623.1023.2423.0023.1091,79322.72
6/11/202622.6023.0722.4923.0694,82022.68
6/10/202622.6522.8522.4722.54114,41422.17
6/09/202622.7122.9022.1622.67222,32722.30
6/08/202622.6522.8422.4922.52160,11222.15
6/05/202622.9823.2022.5122.53153,61122.16
6/04/202623.0023.2923.0023.20123,01222.82
6/03/202623.2923.3423.0123.1088,17322.72
6/02/202623.2023.4623.1623.44113,26523.06
6/01/202623.2523.5122.8323.2975,83422.91