Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Nasdaq - Nasdaq Delayed price. Currency in USD

Add to watchlist

18.80

+0.08

(+0.43%)

At close: 08:01PM EST

Time period:

09 Dec 2022 - 09 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	18.72	18.72	18.72	18.72	18.72	-
07 Dec 2023	18.72	18.72	18.72	18.72	18.72	-
06 Dec 2023	18.57	18.57	18.57	18.57	18.57	-
05 Dec 2023	18.60	18.60	18.60	18.60	18.60	-
04 Dec 2023	18.65	18.65	18.65	18.65	18.65	-
01 Dec 2023	18.62	18.62	18.62	18.62	18.62	-
30 Nov 2023	18.62	18.62	18.62	18.62	18.62	-
29 Nov 2023	18.60	18.60	18.60	18.60	18.60	-
28 Nov 2023	18.58	18.58	18.58	18.58	18.58	-
27 Nov 2023	18.59	18.59	18.59	18.59	18.59	-
24 Nov 2023	18.65	18.65	18.65	18.65	18.65	-
22 Nov 2023	18.55	18.55	18.55	18.55	18.55	-
21 Nov 2023	18.46	18.46	18.46	18.46	18.46	-
20 Nov 2023	18.59	18.59	18.59	18.59	18.59	-
17 Nov 2023	-	-	-	-	-	-
16 Nov 2023	18.38	18.38	18.38	18.38	18.38	-
15 Nov 2023	18.33	18.33	18.33	18.33	18.33	-
14 Nov 2023	18.30	18.30	18.30	18.30	18.30	-
13 Nov 2023	17.84	17.84	17.84	17.84	17.84	-
10 Nov 2023	17.64	17.64	17.64	17.64	17.64	-
09 Nov 2023	17.64	17.64	17.64	17.64	17.64	-
08 Nov 2023	17.71	17.71	17.71	17.71	17.71	-
07 Nov 2023	17.65	17.65	17.65	17.65	17.65	-
06 Nov 2023	17.62	17.62	17.62	17.62	17.62	-
03 Nov 2023	17.42	17.42	17.42	17.42	17.42	-
02 Nov 2023	17.42	17.42	17.42	17.42	17.42	-
01 Nov 2023	16.99	16.99	16.99	16.99	16.99	-
31 Oct 2023	16.80	16.80	16.80	16.80	16.80	-
30 Oct 2023	16.69	16.69	16.69	16.69	16.69	-
27 Oct 2023	16.45	16.45	16.45	16.45	16.45	-
26 Oct 2023	16.58	16.58	16.58	16.58	16.58	-
25 Oct 2023	17.04	17.04	17.04	17.04	17.04	-
24 Oct 2023	17.04	17.04	17.04	17.04	17.04	-
23 Oct 2023	16.93	16.93	16.93	16.93	16.93	-
20 Oct 2023	16.95	16.95	16.95	16.95	16.95	-
19 Oct 2023	17.29	17.29	17.29	17.29	17.29	-
18 Oct 2023	17.44	17.44	17.44	17.44	17.44	-
17 Oct 2023	17.75	17.75	17.75	17.75	17.75	-
16 Oct 2023	17.72	17.72	17.72	17.72	17.72	-
13 Oct 2023	17.56	17.56	17.56	17.56	17.56	-
12 Oct 2023	17.69	17.69	17.69	17.69	17.69	-
11 Oct 2023	17.86	17.86	17.86	17.86	17.86	-
10 Oct 2023	17.72	17.72	17.72	17.72	17.72	-
09 Oct 2023	17.54	17.54	17.54	17.54	17.54	-
06 Oct 2023	17.26	17.26	17.26	17.26	17.26	-
05 Oct 2023	17.26	17.26	17.26	17.26	17.26	-
04 Oct 2023	17.25	17.25	17.25	17.25	17.25	-
03 Oct 2023	17.07	17.07	17.07	17.07	17.07	-
02 Oct 2023	17.33	17.33	17.33	17.33	17.33	-
29 Sept 2023	17.45	17.45	17.45	17.45	17.45	-
28 Sept 2023	17.45	17.45	17.45	17.45	17.45	-
27 Sept 2023	17.35	17.35	17.35	17.35	17.35	-
26 Sept 2023	17.40	17.40	17.40	17.40	17.40	-
25 Sept 2023	17.54	17.54	17.54	17.54	17.54	-
22 Sept 2023	17.53	17.53	17.53	17.53	17.53	-
21 Sept 2023	18.05	18.05	18.05	18.05	18.05	-
20 Sept 2023	18.05	18.05	18.05	18.05	18.05	-
19 Sept 2023	18.16	18.16	18.16	18.16	18.16	-
18 Sept 2023	18.21	18.21	18.21	18.21	18.21	-
15 Sept 2023	18.41	18.41	18.41	18.41	18.41	-
14 Sept 2023	18.41	18.41	18.41	18.41	18.41	-
13 Sept 2023	18.24	18.24	18.24	18.24	18.24	-
12 Sept 2023	18.24	18.24	18.24	18.24	18.24	-
11 Sept 2023	18.29	18.29	18.29	18.29	18.29	-
08 Sept 2023	18.16	18.16	18.16	18.16	18.16	-
07 Sept 2023	18.16	18.16	18.16	18.16	18.16	-
06 Sept 2023	18.21	18.21	18.21	18.21	18.21	-
05 Sept 2023	18.31	18.31	18.31	18.31	18.31	-
01 Sept 2023	18.45	18.45	18.45	18.45	18.45	-
31 Aug 2023	18.45	18.45	18.45	18.45	18.45	-
30 Aug 2023	18.50	18.50	18.50	18.50	18.50	-
29 Aug 2023	18.44	18.44	18.44	18.44	18.44	-
28 Aug 2023	18.15	18.15	18.15	18.15	18.15	-
25 Aug 2023	17.98	17.98	17.98	17.98	17.98	-
24 Aug 2023	17.83	17.83	17.83	17.83	17.83	-
23 Aug 2023	18.16	18.16	18.16	18.16	18.16	-
22 Aug 2023	17.91	17.91	17.91	17.91	17.91	-
21 Aug 2023	17.97	17.97	17.97	17.97	17.97	-
18 Aug 2023	18.02	18.02	18.02	18.02	18.02	-
17 Aug 2023	18.02	18.02	18.02	18.02	18.02	-
16 Aug 2023	18.16	18.16	18.16	18.16	18.16	-
15 Aug 2023	18.27	18.27	18.27	18.27	18.27	-
14 Aug 2023	18.54	18.54	18.54	18.54	18.54	-
11 Aug 2023	18.59	18.59	18.59	18.59	18.59	-
10 Aug 2023	18.59	18.59	18.59	18.59	18.59	-
09 Aug 2023	18.56	18.56	18.56	18.56	18.56	-
08 Aug 2023	18.63	18.63	18.63	18.63	18.63	-
07 Aug 2023	18.70	18.70	18.70	18.70	18.70	-
04 Aug 2023	18.52	18.52	18.52	18.52	18.52	-
03 Aug 2023	18.53	18.53	18.53	18.53	18.53	-
02 Aug 2023	18.65	18.65	18.65	18.65	18.65	-
01 Aug 2023	18.96	18.96	18.96	18.96	18.96	-
31 July 2023	19.11	19.11	19.11	19.11	19.11	-
28 July 2023	19.06	19.06	19.06	19.06	19.06	-
27 July 2023	18.89	18.89	18.89	18.89	18.89	-
26 July 2023	19.00	19.00	19.00	19.00	19.00	-
25 July 2023	18.94	18.94	18.94	18.94	18.94	-
24 July 2023	18.87	18.87	18.87	18.87	18.87	-
21 July 2023	18.91	18.91	18.91	18.91	18.91	-
20 July 2023	18.91	18.91	18.91	18.91	18.91	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

AUD/USD0.6580-0.0022(-0.34%)

OIL71.26+1.92(+2.77%)

GOLD2,020.80-25.60(-1.25%)

Bitcoin AUD66,770.45+140.69(+0.21%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

AUD/USD
0.6580
-0.0022(-0.34%)

OIL
71.26
+1.92(+2.77%)

GOLD
2,020.80
-25.60(-1.25%)

Bitcoin AUD
66,770.45
+140.69(+0.21%)