Australia markets open in 54 minutes

Eaton Vance Tax-Advantaged Glob (XETGX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
22.40+0.16 (+0.72%)
At close: 8:06AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 2021------
19 Oct 202122.4022.4022.4022.4022.40-
18 Oct 202122.2422.2422.2422.2422.24-
15 Oct 202122.0722.0722.0722.0722.07-
14 Oct 202122.0722.0722.0722.0722.07-
13 Oct 202121.7221.7221.7221.7221.72-
12 Oct 202121.5121.5121.5121.5121.51-
11 Oct 202121.5821.5821.5821.5821.58-
08 Oct 202121.7221.7221.7221.7221.72-
07 Oct 202121.7221.7221.7221.7221.72-
06 Oct 202121.5221.5221.5221.5221.52-
05 Oct 202121.5121.5121.5121.5121.51-
04 Oct 202121.2921.2921.2921.2921.29-
01 Oct 202121.5921.5921.5921.5921.59-
30 Sept 202122.2722.2722.2722.2722.27-
29 Sept 202122.2722.2722.2722.2722.27-
28 Sept 202122.2722.2722.2722.2722.27-
27 Sept 202122.2722.2722.2722.2722.27-
24 Sept 202122.2722.2722.2722.2722.27-
23 Sept 202122.3822.3822.3822.3822.38-
22 Sept 202122.1422.1422.1422.1422.14-
22 Sept 20210.098 Dividend
22 Sept 20210.006 Capital gain
21 Sept 202122.1022.1022.1022.1022.00-
20 Sept 202122.0122.0122.0122.0121.91-
17 Sept 202122.3922.3922.3922.3922.28-
16 Sept 202122.6822.6822.6822.6822.57-
15 Sept 202122.6722.6722.6722.6722.56-
14 Sept 202122.5722.5722.5722.5722.46-
13 Sept 202122.6622.6622.6622.6622.55-
10 Sept 202122.7122.7122.7122.7122.60-
09 Sept 202122.7122.7122.7122.7122.60-
08 Sept 202122.7622.7622.7622.7622.65-
07 Sept 202122.8522.8522.8522.8522.74-
03 Sept 202122.9222.9222.9222.9222.81-
02 Sept 202122.8722.8722.8722.8722.76-
01 Sept 202122.8722.8722.8722.8722.76-
31 Aug 202122.7522.7522.7522.7522.64-
30 Aug 202122.8022.8022.8022.8022.69-
27 Aug 202122.7622.7622.7622.7622.65-
26 Aug 202122.5422.5422.5422.5422.43-
25 Aug 202122.6822.6822.6822.6822.57-
24 Aug 202122.6222.6222.6222.6222.51-
23 Aug 202122.5422.5422.5422.5422.43-
23 Aug 20210.098 Dividend
23 Aug 20210.006 Capital gain
20 Aug 202122.3322.3322.3322.3322.12-
19 Aug 202122.3322.3322.3322.3322.12-
18 Aug 202122.4222.4222.4222.4222.21-
17 Aug 202122.5522.5522.5522.5522.34-
16 Aug 202122.7622.7622.7622.7622.55-
13 Aug 202122.6722.6722.6722.6722.46-
12 Aug 202122.6222.6222.6222.6222.41-
11 Aug 202122.6222.6222.6222.6222.41-
10 Aug 202122.4722.4722.4722.4722.26-
09 Aug 202122.4822.4822.4822.4822.27-
06 Aug 202122.5622.5622.5622.5622.35-
05 Aug 202122.5622.5622.5622.5622.35-
04 Aug 202122.4422.4422.4422.4422.23-
03 Aug 202122.4622.4622.4622.4622.25-
02 Aug 202122.3222.3222.3222.3222.11-
30 July 202122.4522.4522.4522.4522.24-
29 July 202122.3022.3022.3022.3022.09-
28 July 202122.3022.3022.3022.3022.09-
27 July 202122.2622.2622.2622.2622.05-
26 July 202122.3322.3322.3322.3322.12-
23 July 202122.2722.2722.2722.2722.06-
22 July 202122.0322.0322.0322.0321.82-
22 July 20210.072 Dividend
22 July 20210.03 Capital gain
21 July 202122.1022.1022.1022.1021.79-
20 July 202121.8321.8321.8321.8321.53-
19 July 202122.0022.0022.0022.0021.69-
16 July 202122.0022.0022.0022.0021.69-
15 July 202122.1522.1522.1522.1521.84-
14 July 202122.3122.3122.3122.3122.00-
13 July 202122.2322.2322.2322.2321.92-
12 July 202122.3222.3222.3222.3222.01-
09 July 202122.2522.2522.2522.2521.94-
08 July 202121.9421.9421.9421.9421.63-
07 July 202122.1922.1922.1922.1921.88-
06 July 202122.1022.1022.1022.1021.79-
02 July 202122.1922.1922.1922.1921.88-
01 July 202122.0222.0222.0222.0221.71-
30 June 202121.9121.9121.9121.9121.61-
29 June 202121.9921.9921.9921.9921.68-
28 June 202122.0222.0222.0222.0221.71-
25 June 202122.0822.0822.0822.0821.77-
24 June 202122.0022.0022.0022.0021.69-
23 June 202121.8121.8121.8121.8121.51-
22 June 202121.9121.9121.9121.9121.61-
22 June 20210.072 Dividend
22 June 20210.03 Capital gain
21 June 202121.9421.9421.9421.9421.53-
18 June 202121.6421.6421.6421.6421.24-
17 June 202122.0322.0322.0322.0321.62-
16 June 202122.1222.1222.1222.1221.71-
15 June 202122.3022.3022.3022.3021.89-
14 June 202122.2922.2922.2922.2921.88-
11 June 202122.2522.2522.2522.2521.84-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...