ETG - Eaton Vance Tax-Advantaged Global Dividend Income Fund

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 202018.4518.6018.4518.4718.47103,400
16 Jan 202018.3418.4818.3118.4818.48144,000
15 Jan 202018.3618.3918.3018.3818.38133,800
14 Jan 202018.4018.4718.2818.3718.37170,100
13 Jan 202018.4118.5018.3718.4218.42123,700
10 Jan 202018.3118.4018.2318.3418.34138,100
09 Jan 202018.2818.3318.1718.3018.30149,500
08 Jan 202017.9718.2717.9118.1618.16163,200
07 Jan 202017.9017.9817.8617.9317.93108,400
06 Jan 202017.8617.9517.7817.9417.94197,900
03 Jan 202017.8918.0517.8917.9417.94152,300
02 Jan 202018.1218.2318.0118.0718.07208,900
31 Dec 201918.0018.0617.7918.0218.02238,400
30 Dec 201918.2118.2817.8317.9617.96321,500
27 Dec 201918.5818.5918.2418.2518.25142,600
26 Dec 201918.5518.5518.4718.5118.5186,800
24 Dec 201918.4518.5518.3118.5518.5598,500
23 Dec 201918.3418.4218.2818.4218.42183,000
23 Dec 20190.103 Dividend
20 Dec 201918.3018.4118.2418.3418.24142,200
19 Dec 201918.3318.3518.2318.3018.20132,700
18 Dec 201918.1918.2618.1518.2618.16111,600
17 Dec 201918.1818.2418.0418.1318.03161,800
16 Dec 201918.1018.1718.0618.0917.99127,200
13 Dec 201917.9618.0117.8917.9617.86125,600
12 Dec 201917.8818.0217.8017.9717.87163,900
11 Dec 201917.6517.9117.6517.8517.75134,500
10 Dec 201917.7817.8517.6017.6117.51210,300
09 Dec 201917.8217.8317.7017.8117.71182,800
06 Dec 201917.7317.9817.6717.7717.67267,200
05 Dec 201917.7217.7417.5617.6517.55183,700
04 Dec 201917.3917.6617.3917.6417.54196,500
03 Dec 201917.1617.3517.0017.3317.23364,000
02 Dec 201917.3817.4017.2517.3017.20177,700
29 Nov 201917.3117.3817.3117.3517.2580,500
27 Nov 201917.3317.4417.3017.4417.3469,600
26 Nov 201917.3117.3517.2817.3417.24110,700
25 Nov 201917.3917.4217.2117.2517.15164,000
22 Nov 201917.2717.3817.2417.3717.27104,100
21 Nov 201917.3317.3317.1717.2617.1677,500
21 Nov 20190.103 Dividend
20 Nov 201917.4417.4417.2317.4217.22183,000
19 Nov 201917.3917.4917.3117.4917.29129,400
18 Nov 201917.2717.4517.2017.4017.20217,700
15 Nov 201917.2417.3617.1917.2517.05133,300
14 Nov 201917.1217.2417.1017.2117.0184,700
13 Nov 201917.0017.1716.9617.1616.9698,700
12 Nov 201917.1217.1817.0317.0716.87158,700
11 Nov 201917.1017.1817.0517.1216.9297,000
08 Nov 201917.1017.2217.0717.2117.0191,300
07 Nov 201917.0017.1816.9617.1516.95148,800
06 Nov 201916.9617.0016.9116.9516.7696,700
05 Nov 201917.0417.0916.9516.9616.77103,200
04 Nov 201916.9517.1016.9016.9916.79147,900
01 Nov 201916.8716.9316.7716.9016.71140,200
31 Oct 201916.8716.8816.7316.7716.58149,500
30 Oct 201916.7116.8816.7016.8816.69167,300
29 Oct 201916.6116.7116.5816.7116.5296,100
28 Oct 201916.5516.6016.5116.5916.4078,500
25 Oct 201916.5016.5716.4616.5216.33146,800
24 Oct 201916.5716.5816.4916.5016.31208,700
23 Oct 201916.4116.4916.2416.4716.2890,000
23 Oct 20190.103 Dividend
22 Oct 201916.5416.6116.5116.5316.24111,800
21 Oct 201916.4316.5016.4016.5016.2163,800
18 Oct 201916.3316.4016.2816.3516.06118,100
17 Oct 201916.3316.3716.2916.3416.05175,800
16 Oct 201916.2516.3116.2016.2615.97109,700
15 Oct 201916.2716.3916.2316.2515.96213,400
14 Oct 201916.3516.3816.2016.2115.92172,400
11 Oct 201916.4216.4916.3416.3516.06160,200
10 Oct 201916.3216.4016.2316.2515.96223,700
09 Oct 201916.1116.3116.0616.3016.01159,100
08 Oct 201916.1516.1516.0216.0615.78165,700
07 Oct 201916.1516.2016.0616.2015.9190,500
04 Oct 201916.0116.2015.9716.1615.87125,300
03 Oct 201915.8815.9815.6915.9615.68123,800
02 Oct 201916.2416.2515.7815.9115.63192,300
01 Oct 201916.4916.5416.2816.3216.03118,500
30 Sep 201916.4016.5016.3816.4616.17109,700
27 Sep 201916.3716.4316.2816.3716.08112,900
26 Sep 201916.3316.3916.3116.3116.0293,400
25 Sep 201916.2716.3016.1616.3016.01113,900
24 Sep 201916.4316.5016.2416.2715.98104,600
23 Sep 201916.4316.5216.3116.3716.08152,900
20 Sep 201916.6216.6216.4116.4716.18193,500
20 Sep 20190.103 Dividend
19 Sep 201916.6216.6816.6016.6716.27181,300
18 Sep 201916.4716.5816.4116.5616.17102,900
17 Sep 201916.3616.5116.3316.4816.0987,900
16 Sep 201916.5116.5716.3416.3815.99146,900
13 Sep 201916.4016.5516.4016.5316.14138,800
12 Sep 201916.3116.4516.3116.4116.0286,100
11 Sep 201916.2916.3416.2416.3115.92100,000
10 Sep 201916.2516.3016.1716.2515.86111,400
09 Sep 201916.2316.2816.1716.2515.86135,800
06 Sep 201915.9816.1615.9316.1215.74137,500
05 Sep 201915.9216.0015.8915.9515.57162,300
04 Sep 201915.8315.9015.7615.8315.45176,700
03 Sep 201915.6915.7615.5615.7215.35128,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...