Australia markets open in 4 hours 26 minutes

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.00-0.29 (-1.90%)
As of 2:30PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 202015.2515.1814.8915.0015.00157,229
23 Oct 202015.2515.3115.2015.2915.29122,000
22 Oct 202015.1515.2215.0715.1815.18118,700
22 Oct 20200.103 Dividend
21 Oct 202015.1815.3015.1715.2015.10177,700
20 Oct 202015.2615.3615.2115.2415.14184,400
19 Oct 202015.4915.4915.1715.2315.13139,600
16 Oct 202015.4115.5115.3615.3915.29111,300
15 Oct 202015.3115.4115.2015.3815.28166,700
14 Oct 202015.6215.6815.4115.5115.40120,000
13 Oct 202015.6415.6715.5515.6015.49119,400
12 Oct 202015.5915.7115.5615.6415.53121,700
09 Oct 202015.4615.5515.4015.4415.34119,700
08 Oct 202015.4715.4715.3015.3615.26166,900
07 Oct 202015.3115.3415.2115.3315.23132,000
06 Oct 202015.2415.4315.0915.1415.04165,600
05 Oct 202014.9215.1814.9115.1815.08237,200
02 Oct 202014.8414.9814.7914.8514.75218,200
01 Oct 202014.9315.0814.8814.9614.86136,800
30 Sep 202014.8615.0214.7814.8714.77213,800
29 Sep 202014.8314.8614.7514.7914.69103,100
28 Sep 202014.7714.8914.7614.7714.67130,300
25 Sep 202014.4014.6514.3714.6114.51144,700
24 Sep 202014.6914.6914.4414.4414.34342,300
23 Sep 202015.1115.1114.7814.8114.71197,500
22 Sep 202015.0215.1314.9315.0614.96164,800
22 Sep 20200.103 Dividend
21 Sep 202015.1415.1714.8515.1114.91254,700
18 Sep 202015.4715.4915.3215.3415.13186,800
17 Sep 202015.3715.4915.3315.4915.28136,000
16 Sep 202015.5715.6515.4715.5415.33120,600
15 Sep 202015.6015.6315.4615.4915.2875,300
14 Sep 202015.3815.6415.3815.4815.27121,800
11 Sep 202015.4115.4715.2415.2915.08150,000
10 Sep 202015.4015.4915.2515.2615.05166,500
09 Sep 202015.3015.5315.2615.3315.12196,000
08 Sep 202015.2115.3415.0215.0914.89227,400
04 Sep 202015.5415.6615.1715.4315.22173,100
03 Sep 202015.9315.9715.4215.5515.34215,700
02 Sep 202015.9016.0015.8615.9815.76145,700
01 Sep 202015.8415.8915.7615.8415.63158,400
31 Aug 202015.8315.9015.7715.8015.59149,900
28 Aug 202015.7615.8515.6915.8315.62159,400
27 Aug 202015.6215.7015.5515.6515.44188,800
26 Aug 202015.4615.5415.4115.5315.32210,900
25 Aug 202015.4315.5015.3515.4315.22156,300
24 Aug 202015.5115.6015.3815.4515.24188,600
21 Aug 202015.4415.4915.3115.3415.13148,300
21 Aug 20200.103 Dividend
20 Aug 202015.5715.6715.4615.6315.32155,800
19 Aug 202015.7915.8515.6715.7315.4183,800
18 Aug 202015.7015.8415.5515.8215.50264,900
17 Aug 202015.6815.7015.6015.6915.38122,000
14 Aug 202015.5615.6415.5015.5715.2694,800
13 Aug 202015.5815.7415.5315.6115.30134,900
12 Aug 202015.4315.5815.4315.5515.24141,900
11 Aug 202015.4215.4815.2415.2814.9799,400
10 Aug 202015.2515.3415.1915.2914.98119,300
07 Aug 202015.1515.2015.0015.2014.90211,300
06 Aug 202015.1215.2215.0915.1814.8889,000
05 Aug 202015.2115.2915.1315.1614.86140,100
04 Aug 202014.9515.0814.9415.0714.77113,500
03 Aug 202014.9515.0014.8114.9814.68132,500
31 Jul 202015.0115.0114.6614.8614.56166,500
30 Jul 202014.8414.9514.6914.9214.62133,600
29 Jul 202014.8915.0014.8614.9914.69123,800
28 Jul 202014.7614.8714.7014.7914.49102,900
27 Jul 202014.7114.7814.6214.7614.46196,000
24 Jul 202014.7614.7914.5414.5914.30182,400
23 Jul 202015.0315.1114.7414.7614.46178,800
23 Jul 20200.103 Dividend
22 Jul 202014.9515.1414.9315.0814.68319,800
21 Jul 202014.8715.0314.8714.9614.56259,000
20 Jul 202014.7214.8214.6414.8114.41136,200
17 Jul 202014.6514.7214.5714.7114.3284,900
16 Jul 202014.6814.7114.5914.6814.2980,200
15 Jul 202014.6814.8314.6414.7514.3689,300
14 Jul 202014.3114.5114.2814.5114.12129,000
13 Jul 202014.6314.7414.3514.3814.00149,200
10 Jul 202014.4014.5214.3614.5214.1397,100
09 Jul 202014.5014.5514.2414.3413.96132,100
08 Jul 202014.4914.5614.3914.5114.12138,300
07 Jul 202014.5814.6014.4114.4214.03134,400
06 Jul 202014.6514.6714.4514.5914.20250,900
02 Jul 202014.4314.5114.3214.3513.97235,600
01 Jul 202014.3314.3714.2514.2913.91163,600
30 Jun 202014.1314.3014.0514.2813.90137,200
29 Jun 202014.0714.1413.8414.1413.76141,400
26 Jun 202014.1914.1913.9213.9613.59222,700
25 Jun 202014.1114.2114.0014.2113.83162,300
24 Jun 202014.4414.4414.0214.1413.76157,100
23 Jun 202014.6014.6714.4714.4714.08159,200
22 Jun 202014.3914.5014.2814.4314.04170,500
22 Jun 20200.103 Dividend
19 Jun 202014.7914.9014.3914.4513.96185,100
18 Jun 202014.6114.6114.5314.5814.09166,300
17 Jun 202014.5214.6714.5014.6214.13230,700
16 Jun 202014.5414.7214.3214.5514.06241,000
15 Jun 202013.7814.2113.7214.1413.66249,400
12 Jun 202014.3914.4413.9014.1413.66306,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...