Australia markets closed

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.20+0.02 (+0.13%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj. close**Volume
07 Aug 202015.1515.2015.0015.2015.20211,300
06 Aug 202015.1215.2215.0915.1815.1889,000
05 Aug 202015.2115.2915.1315.1615.16140,100
04 Aug 202014.9515.0814.9415.0715.07113,500
03 Aug 202014.9515.0014.8114.9814.98132,500
31 Jul 202015.0115.0114.6614.8614.86166,500
30 Jul 202014.8414.9514.6914.9214.92133,600
29 Jul 202014.8915.0014.8614.9914.99123,800
28 Jul 202014.7614.8714.7014.7914.79102,900
27 Jul 202014.7114.7814.6214.7614.76196,000
24 Jul 202014.7614.7914.5414.5914.59182,400
23 Jul 202015.0315.1114.7414.7614.76178,800
23 Jul 20200.1025 Dividend
22 Jul 202014.9515.1414.9315.0814.98319,800
21 Jul 202014.8715.0314.8714.9614.86259,000
20 Jul 202014.7214.8214.6414.8114.71136,200
17 Jul 202014.6514.7214.5714.7114.6184,900
16 Jul 202014.6814.7114.5914.6814.5880,200
15 Jul 202014.6814.8314.6414.7514.6589,300
14 Jul 202014.3114.5114.2814.5114.41129,000
13 Jul 202014.6314.7414.3514.3814.28149,200
10 Jul 202014.4014.5214.3614.5214.4297,100
09 Jul 202014.5014.5514.2414.3414.24132,100
08 Jul 202014.4914.5614.3914.5114.41138,300
07 Jul 202014.5814.6014.4114.4214.32134,400
06 Jul 202014.6514.6714.4514.5914.49250,900
02 Jul 202014.4314.5114.3214.3514.25235,600
01 Jul 202014.3314.3714.2514.2914.19163,600
30 Jun 202014.1314.3014.0514.2814.18137,200
29 Jun 202014.0714.1413.8414.1414.04141,400
26 Jun 202014.1914.1913.9213.9613.87222,700
25 Jun 202014.1114.2114.0014.2114.11162,300
24 Jun 202014.4414.4414.0214.1414.04157,100
23 Jun 202014.6014.6714.4714.4714.37159,200
22 Jun 202014.3914.5014.2814.4314.33170,500
22 Jun 20200.103 Dividend
19 Jun 202014.7914.9014.3914.4514.25185,100
18 Jun 202014.6114.6114.5314.5814.38166,300
17 Jun 202014.5214.6714.5014.6214.42230,700
16 Jun 202014.5414.7214.3214.5514.35241,000
15 Jun 202013.7814.2113.7214.1413.94249,400
12 Jun 202014.3914.4413.9014.1413.94306,200
11 Jun 202014.8414.9014.0314.0713.87382,600
10 Jun 202015.2715.3115.1015.1714.96193,500
09 Jun 202015.4515.4515.2115.3115.10289,100
08 Jun 202015.2915.4515.2215.4215.21365,300
05 Jun 202015.0915.2514.8915.0714.86214,200
04 Jun 202014.7714.8014.6414.7714.57243,200
03 Jun 202014.4014.7714.3914.7314.53209,800
02 Jun 202014.0714.2514.0714.2414.04197,100
01 Jun 202013.8314.1013.8014.0813.88130,800
29 May 202013.8713.8713.6413.7913.60229,800
28 May 202013.8413.9113.7013.8013.61185,300
27 May 202013.6213.8113.4113.7113.52291,700
26 May 202013.5113.5913.3013.3213.14223,300
22 May 202013.0013.1312.9613.1112.93215,900
21 May 202012.9813.0812.9012.9512.77152,100
21 May 20200.103 Dividend
20 May 202013.1913.2513.0913.1112.83255,700
19 May 202012.9813.1312.9112.9812.70148,800
18 May 202012.7613.0912.7613.0212.74162,800
15 May 202012.5212.6612.5012.5912.3291,500
14 May 202012.4312.6312.2612.6312.36204,500
13 May 202012.8012.9112.5312.5912.32343,300
12 May 202013.1913.2212.8712.8812.60140,100
11 May 202012.9813.2012.8913.1312.85158,300
08 May 202012.9613.1612.9613.1112.83172,700
07 May 202012.9212.9512.8012.9112.63216,100
06 May 202012.9412.9912.7012.7112.44198,600
05 May 202012.9813.1312.8612.9612.68202,500
04 May 202012.8412.8812.7312.8512.57133,900
01 May 202012.9513.0512.7612.8712.59167,400
30 Apr 202013.5213.5213.1213.1812.89273,300
29 Apr 202013.2613.5613.2113.4713.18303,400
28 Apr 202012.9413.1212.7912.9412.66268,300
27 Apr 202012.7512.8612.5812.7912.51228,700
24 Apr 202012.7812.7812.5512.7612.48189,900
23 Apr 202012.7212.8712.5912.6012.33174,500
22 Apr 202012.6812.7912.6112.7012.43186,900
22 Apr 20200.103 Dividend
21 Apr 202012.7312.7612.3312.5812.21208,400
20 Apr 202012.7913.2012.7912.9012.52196,300
17 Apr 202013.1613.2012.9013.1512.76263,600
16 Apr 202013.0613.0612.7312.8712.49183,900
15 Apr 202012.8712.9912.6812.8812.50244,300
14 Apr 202013.1213.2612.9513.1612.77240,600
13 Apr 202013.0913.1612.5512.8112.43282,100
09 Apr 202013.2313.7513.2113.2512.86318,600
08 Apr 202012.6913.0012.5812.9112.53169,200
07 Apr 202012.6912.9912.3012.5112.14415,700
06 Apr 202011.7812.1911.4312.0811.72684,800
03 Apr 202011.3411.4411.0011.1810.85263,100
02 Apr 202010.8111.4810.7111.2610.93525,400
01 Apr 202011.5711.5810.9111.0610.73417,800
31 Mar 202012.0012.1411.7311.9511.60253,200
30 Mar 202012.1112.1311.6012.0511.69457,500
27 Mar 202011.8812.4411.5812.1511.79361,300
26 Mar 202011.6312.3411.3512.0911.73539,800
25 Mar 202010.1611.7510.1611.3010.97842,900
24 Mar 20209.5310.759.519.959.66478,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...