ETG - Eaton Vance Tax-Advantaged Global Dividend Income Fund

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 201916.3316.4016.2816.3516.35118,100
17 Oct 201916.3316.3716.2916.3416.34175,800
16 Oct 201916.2516.3116.2016.2616.26109,700
15 Oct 201916.2716.3916.2316.2516.25213,400
14 Oct 201916.3516.3816.2016.2116.21172,400
11 Oct 201916.4216.4916.3416.3516.35160,200
10 Oct 201916.3216.4016.2316.2516.25223,700
09 Oct 201916.1116.3116.0616.3016.30159,100
08 Oct 201916.1516.1516.0216.0616.06165,700
07 Oct 201916.1516.2016.0616.2016.2090,500
04 Oct 201916.0116.2015.9716.1616.16125,300
03 Oct 201915.8815.9815.6915.9615.96123,800
02 Oct 201916.2416.2515.7815.9115.91192,300
01 Oct 201916.4916.5416.2816.3216.32118,500
30 Sep 201916.4016.5016.3816.4616.46109,700
27 Sep 201916.3716.4316.2816.3716.37112,900
26 Sep 201916.3316.3916.3116.3116.3193,400
25 Sep 201916.2716.3016.1616.3016.30113,900
24 Sep 201916.4316.5016.2416.2716.27104,600
23 Sep 201916.4316.5216.3116.3716.37152,900
20 Sep 201916.6216.6216.4116.4716.47193,500
20 Sep 20190.103 Dividend
19 Sep 201916.6216.6816.6016.6716.57181,300
18 Sep 201916.4716.5816.4116.5616.46102,900
17 Sep 201916.3616.5116.3316.4816.3887,900
16 Sep 201916.5116.5716.3416.3816.28146,900
13 Sep 201916.4016.5516.4016.5316.43138,800
12 Sep 201916.3116.4516.3116.4116.3186,100
11 Sep 201916.2916.3416.2416.3116.21100,000
10 Sep 201916.2516.3016.1716.2516.15111,400
09 Sep 201916.2316.2816.1716.2516.15135,800
06 Sep 201915.9816.1615.9316.1216.02137,500
05 Sep 201915.9216.0015.8915.9515.85162,300
04 Sep 201915.8315.9015.7615.8315.73176,700
03 Sep 201915.6915.7615.5615.7215.62128,700
30 Aug 201915.7715.8615.7015.7915.69149,400
29 Aug 201915.7115.7115.5815.6515.55132,400
28 Aug 201915.5515.5915.4415.5815.48222,500
27 Aug 201915.6615.6615.4815.5515.45150,400
26 Aug 201915.6315.6715.5515.5815.48101,100
23 Aug 201915.7515.8915.5615.5815.48124,100
22 Aug 201915.9315.9915.7715.7815.68130,200
22 Aug 20190.103 Dividend
21 Aug 201915.9216.0115.9015.9815.78118,900
20 Aug 201915.9015.9015.7515.8115.61204,500
19 Aug 201915.8915.8915.4915.8815.68141,400
16 Aug 201915.6715.7515.6315.6715.47122,600
15 Aug 201915.5115.6315.4915.6215.42149,400
14 Aug 201915.6615.6615.4415.4815.29139,400
13 Aug 201915.6015.8115.6015.7715.57201,400
12 Aug 201915.8515.9215.6615.7115.51222,800
09 Aug 201915.9616.0015.8515.8815.6887,900
08 Aug 201915.8515.9415.7915.9315.73139,100
07 Aug 201915.6215.7515.5115.7215.52307,500
06 Aug 201915.6715.7315.5515.7315.53229,300
05 Aug 201915.8215.8715.4215.5815.38295,900
02 Aug 201916.2116.2115.9316.0615.86146,800
01 Aug 201916.4216.4216.1416.1915.99166,500
31 Jul 201916.4416.4716.3116.3716.16202,700
30 Jul 201916.3516.3916.3116.3716.1693,000
29 Jul 201916.3816.4116.3616.3816.1789,200
26 Jul 201916.3816.4416.3016.3916.18130,000
25 Jul 201916.3716.4016.3116.3416.13124,000
24 Jul 201916.2716.4016.2716.3716.16149,400
23 Jul 201916.3016.3416.2616.3316.12120,500
23 Jul 20190.103 Dividend
22 Jul 201916.4016.4016.2916.3216.01123,300
19 Jul 201916.4616.4816.3216.3316.02175,600
18 Jul 201916.4316.4516.3716.4116.10188,700
17 Jul 201916.4816.4816.3316.4116.10243,400
16 Jul 201916.5316.5716.4516.4816.17184,500
15 Jul 201916.5116.5516.4216.5316.22198,400
12 Jul 201916.4716.4816.3916.4816.17144,800
11 Jul 201916.4716.4716.3616.4416.13162,200
10 Jul 201916.4516.4716.2916.4216.11232,400
09 Jul 201916.3116.3316.2816.3116.00132,900
08 Jul 201916.3416.3916.2216.3316.02233,400
05 Jul 201916.3716.4716.1716.4416.13222,000
03 Jul 201916.3816.4316.3516.4316.12141,100
02 Jul 201916.2216.3316.2116.3015.99433,200
01 Jul 201916.2916.3116.1116.2615.95336,600
28 Jun 201916.0216.1016.0216.0515.75215,800
27 Jun 201915.9615.9815.8815.9415.64129,600
26 Jun 201915.9015.9315.8015.8615.56165,500
25 Jun 201916.0016.0115.8215.8515.55150,800
24 Jun 201916.0616.1115.9515.9815.68214,200
21 Jun 201916.0216.0515.9716.0015.70193,100
20 Jun 201916.0716.0715.8715.9915.69355,900
20 Jun 20190.103 Dividend
19 Jun 201915.8415.9415.8215.8815.48262,700
18 Jun 201915.7115.8315.6415.7315.33148,100
17 Jun 201915.5915.6815.5715.5915.2078,100
14 Jun 201915.6915.7215.5315.5815.19150,500
13 Jun 201915.7515.7615.6315.6615.2782,300
12 Jun 201915.6915.7515.6215.6515.2692,100
11 Jun 201915.7215.7215.5815.6615.27179,400
10 Jun 201915.5015.6315.5015.5915.20139,200
07 Jun 201915.3215.4715.3215.4115.02115,500
06 Jun 201915.1815.2915.1215.2614.88116,700
05 Jun 201915.1115.1815.0915.1614.78100,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...