Australia markets closed

Eaton Vance Tax-Advantaged Glob (XETGX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
14.91-0.08 (-0.53%)
At close: 08:01PM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202214.9914.9914.9914.9914.99-
26 Sept 202214.9914.9914.9914.9914.99-
23 Sept 202215.6915.6915.6915.6915.69-
22 Sept 202215.6915.6915.6915.6915.69-
21 Sept 202215.9915.9915.9915.9915.99-
20 Sept 202216.2316.2316.2316.2316.23-
19 Sept 202216.5416.5416.5416.5416.54-
16 Sept 202216.6816.6816.6816.6816.68-
15 Sept 202216.6816.6816.6816.6816.68-
14 Sept 202216.9216.9216.9216.9216.92-
13 Sept 202216.8616.8616.8616.8616.86-
12 Sept 202217.6317.6317.6317.6317.63-
09 Sept 202216.9716.9716.9716.9716.97-
08 Sept 202216.9716.9716.9716.9716.97-
07 Sept 202216.8916.8916.8916.8916.89-
06 Sept 202216.5916.5916.5916.5916.59-
02 Sept 202216.7916.7916.7916.7916.79-
01 Sept 202216.7916.7916.7916.7916.79-
31 Aug 202216.8816.8816.8816.8816.88-
30 Aug 202217.0517.0517.0517.0517.05-
29 Aug 202217.2117.2117.2117.2117.21-
26 Aug 202217.3217.3217.3217.3217.32-
25 Aug 202217.9617.9617.9617.9617.96-
24 Aug 202217.6917.6917.6917.6917.69-
23 Aug 202217.6217.6217.6217.6217.62-
22 Aug 202217.8417.8417.8417.8417.84-
19 Aug 202218.2918.2918.2918.2918.29-
18 Aug 202218.5518.5518.5518.5518.55-
17 Aug 202218.5218.5218.5218.5218.52-
16 Aug 202218.7018.7018.7018.7018.70-
15 Aug 202218.7018.7018.7018.7018.70-
12 Aug 202218.7018.7018.7018.7018.70-
11 Aug 202218.4318.4318.4318.4318.43-
10 Aug 202218.4118.4118.4118.4118.41-
09 Aug 202217.9917.9917.9917.9917.99-
08 Aug 202218.1118.1118.1118.1118.11-
05 Aug 202218.1118.1118.1118.1118.11-
04 Aug 202218.2118.2118.2118.2118.21-
03 Aug 202218.1818.1818.1818.1818.18-
02 Aug 202217.9317.9317.9317.9317.93-
01 Aug 202218.0918.0918.0918.0918.09-
29 July 202218.1318.1318.1318.1318.13-
28 July 202217.8217.8217.8217.8217.82-
27 July 202217.5717.5717.5717.5717.57-
26 July 202217.0617.0617.0617.0617.06-
25 July 202217.2917.2917.2917.2917.29-
22 July 202217.2017.2017.2017.2017.20-
21 July 202217.3417.3417.3417.3417.34-
20 July 202217.2217.2217.2217.2217.22-
19 July 202217.1917.1917.1917.1917.19-
18 July 202216.6316.6316.6316.6316.63-
15 July 202216.7116.7116.7116.7116.71-
14 July 202216.2916.2916.2916.2916.29-
13 July 202216.4316.4316.4316.4316.43-
12 July 202216.5016.5016.5016.5016.50-
11 July 202216.6416.6416.6416.6416.64-
08 July 202216.8916.8916.8916.8916.89-
07 July 202216.8616.8616.8616.8616.86-
06 July 202216.5916.5916.5916.5916.59-
05 July 202216.5316.5316.5316.5316.53-
01 July 202216.7016.7016.7016.7016.70-
30 June 202216.5816.5816.5816.5816.58-
29 June 202216.7616.7616.7616.7616.76-
28 June 202216.8116.8116.8116.8116.81-
27 June 202217.1017.1017.1017.1017.10-
24 June 202217.1617.1617.1617.1617.16-
23 June 202216.5316.5316.5316.5316.53-
22 June 202216.4916.4916.4916.4916.49-
21 June 202216.6716.6716.6716.6716.67-
17 June 202216.3316.3316.3316.3316.33-
16 June 202216.3416.3416.3416.3416.34-
15 June 202216.9016.9016.9016.9016.90-
14 June 202216.5516.5516.5516.5516.55-
13 June 202216.7116.7116.7116.7116.71-
10 June 202217.5317.5317.5317.5317.53-
09 June 202218.1418.1418.1418.1418.14-
08 June 202218.6618.6618.6618.6618.66-
07 June 202218.9118.9118.9118.9118.91-
06 June 202218.7718.7718.7718.7718.77-
03 June 202218.7118.7118.7118.7118.71-
02 June 202219.0319.0319.0319.0319.03-
01 June 202218.6418.6418.6418.6418.64-
31 May 202218.8318.8318.8318.8318.83-
27 May 202218.9018.9018.9018.9018.90-
26 May 202218.4518.4518.4518.4518.45-
25 May 202218.0918.0918.0918.0918.09-
24 May 202217.9817.9817.9817.9817.98-
23 May 202218.1018.1018.1018.1018.10-
23 May 20220.055 Dividend
20 May 202217.8317.8317.8317.8317.77-
19 May 202217.7317.7317.7317.7317.68-
18 May 202217.7017.7017.7017.7017.65-
17 May 202218.4118.4118.4118.4118.35-
16 May 202218.0018.0018.0018.0017.94-
13 May 202218.0118.0118.0118.0117.95-
12 May 202217.5117.5117.5117.5117.46-
11 May 202217.5817.5817.5817.5817.53-
10 May 202217.7517.7517.7517.7517.70-
09 May 202217.6417.6417.6417.6417.59-
06 May 202218.2918.2918.2918.2918.23-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...