Eaton Vance Tax-Advantaged Global Dividend Income Fund (XETGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 05 Sept 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 04 Sept 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 03 Sept 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 30 Aug 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 29 Aug 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 28 Aug 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 27 Aug 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 26 Aug 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 23 Aug 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 22 Aug 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 21 Aug 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 20 Aug 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 19 Aug 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 16 Aug 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 15 Aug 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 14 Aug 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 13 Aug 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 12 Aug 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 09 Aug 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 08 Aug 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 07 Aug 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 06 Aug 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 05 Aug 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 02 Aug 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 01 Aug 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 31 July 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 30 July 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 29 July 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 26 July 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 25 July 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 24 July 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 23 July 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 22 July 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 19 July 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 18 July 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 17 July 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 16 July 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 15 July 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 12 July 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 11 July 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 10 July 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 09 July 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 08 July 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 05 July 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 03 July 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 02 July 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 01 July 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 28 June 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 27 June 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 26 June 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 25 June 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 24 June 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 21 June 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 20 June 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 18 June 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 17 June 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 14 June 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 13 June 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 12 June 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 11 June 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 10 June 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 07 June 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 06 June 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 05 June 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 04 June 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 03 June 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 31 May 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 30 May 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 29 May 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 28 May 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 24 May 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 23 May 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 22 May 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 21 May 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 20 May 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 17 May 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 16 May 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 15 May 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 14 May 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 13 May 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 10 May 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 09 May 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 08 May 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 07 May 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 06 May 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 03 May 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 02 May 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 01 May 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 30 Apr 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 29 Apr 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 26 Apr 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 25 Apr 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 24 Apr 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 23 Apr 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 22 Apr 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 19 Apr 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 18 Apr 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 17 Apr 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 16 Apr 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.