Australia markets close in 6 hours 9 minutes

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

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
20.45-0.25 (-1.21%)
At close: 06:46PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 2024------
28 May 202420.7020.7020.7020.7020.70-
24 May 202420.7020.7020.7020.7020.70-
23 May 202420.5620.5620.5620.5620.56-
22 May 202420.8220.8220.8220.8220.82-
21 May 202420.8920.8920.8920.8920.89-
20 May 202420.8720.8720.8720.8720.87-
17 May 202420.8520.8520.8520.8520.85-
16 May 202420.8320.8320.8320.8320.83-
15 May 202420.9320.9320.9320.9320.93-
14 May 202420.7020.7020.7020.7020.70-
13 May 202420.5720.5720.5720.5720.57-
10 May 202420.5720.5720.5720.5720.57-
09 May 202420.5120.5120.5120.5120.51-
08 May 202420.3720.3720.3720.3720.37-
07 May 202420.3620.3620.3620.3620.36-
06 May 202420.2920.2920.2920.2920.29-
03 May 202420.0520.0520.0520.0520.05-
02 May 202419.8519.8519.8519.8519.85-
01 May 202419.6219.6219.6219.6219.62-
30 Apr 202419.6719.6719.6719.6719.67-
29 Apr 202420.0720.0720.0720.0720.07-
26 Apr 202420.0220.0220.0220.0220.02-
25 Apr 202419.7719.7719.7719.7719.77-
24 Apr 202419.7619.7619.7619.7619.76-
23 Apr 202419.7819.7819.7819.7819.78-
22 Apr 202419.5219.5219.5219.5219.52-
19 Apr 202419.4219.4219.4219.4219.42-
18 Apr 202419.5419.5419.5419.5419.54-
17 Apr 202419.6219.6219.6219.6219.62-
16 Apr 202419.6819.6819.6819.6819.68-
15 Apr 202419.7919.7919.7919.7919.79-
12 Apr 202419.9619.9619.9619.9619.96-
11 Apr 202420.3820.3820.3820.3820.38-
10 Apr 202420.2820.2820.2820.2820.28-
09 Apr 202420.5720.5720.5720.5720.57-
08 Apr 202420.5220.5220.5220.5220.52-
05 Apr 202420.4720.4720.4720.4720.47-
04 Apr 202420.2620.2620.2620.2620.26-
03 Apr 202420.5120.5120.5120.5120.51-
02 Apr 202420.4620.4620.4620.4620.46-
01 Apr 202420.6120.6120.6120.6120.61-
28 Mar 202420.6820.6820.6820.6820.68-
27 Mar 202420.7620.7620.7620.7620.76-
26 Mar 202420.6020.6020.6020.6020.60-
25 Mar 202420.6120.6120.6120.6120.61-
22 Mar 202420.6120.6120.6120.6120.61-
21 Mar 202420.6720.6720.6720.6720.67-
20 Mar 202420.6620.6620.6620.6620.66-
19 Mar 202420.5120.5120.5120.5120.51-
18 Mar 202420.4520.4520.4520.4520.45-
15 Mar 202420.4320.4320.4320.4320.43-
14 Mar 202420.6020.6020.6020.6020.60-
13 Mar 202420.7220.7220.7220.7220.72-
12 Mar 202420.7720.7720.7720.7720.77-
11 Mar 202420.5020.5020.5020.5020.50-
08 Mar 202420.5320.5320.5320.5320.53-
07 Mar 202420.6120.6120.6120.6120.61-
06 Mar 202420.3520.3520.3520.3520.35-
05 Mar 202420.1920.1920.1920.1920.19-
04 Mar 202420.3820.3820.3820.3820.38-
01 Mar 202420.4220.4220.4220.4220.42-
29 Feb 202420.2220.2220.2220.2220.22-
28 Feb 202420.1820.1820.1820.1820.18-
27 Feb 202420.2420.2420.2420.2420.24-
26 Feb 202420.2420.2420.2420.2420.24-
23 Feb 202420.2920.2920.2920.2920.29-
22 Feb 202420.2820.2820.2820.2820.28-
21 Feb 202419.9419.9419.9419.9419.94-
20 Feb 202419.9819.9819.9819.9819.98-
16 Feb 202420.0720.0720.0720.0720.07-
15 Feb 202420.0720.0720.0720.0720.07-
14 Feb 202419.9219.9219.9219.9219.92-
13 Feb 202419.7119.7119.7119.7119.71-
12 Feb 202420.0820.0820.0820.0820.08-
09 Feb 202420.1420.1420.1420.1420.14-
08 Feb 202420.0220.0220.0220.0220.02-
07 Feb 202419.9519.9519.9519.9519.95-
06 Feb 202419.8219.8219.8219.8219.82-
05 Feb 202419.7419.7419.7419.7419.74-
02 Feb 202419.8419.8419.8419.8419.84-
01 Feb 202419.8419.8419.8419.8419.84-
31 Jan 202419.5819.5819.5819.5819.58-
30 Jan 202419.8919.8919.8919.8919.89-
29 Jan 202419.9119.9119.9119.9119.91-
26 Jan 202419.7919.7919.7919.7919.79-
25 Jan 202419.7019.7019.7019.7019.70-
24 Jan 202419.5519.5519.5519.5519.55-
23 Jan 202419.4519.4519.4519.4519.45-
22 Jan 202419.4919.4919.4919.4919.49-
19 Jan 2024------
18 Jan 202419.3819.3819.3819.3819.38-
17 Jan 202419.1819.1819.1819.1819.18-
16 Jan 202419.3619.3619.3619.3619.36-
12 Jan 202419.5019.5019.5019.5019.50-
11 Jan 202419.5019.5019.5019.5019.50-
10 Jan 202419.5319.5319.5319.5319.53-
09 Jan 202419.3919.3919.3919.3919.39-
08 Jan 202419.4619.4619.4619.4619.46-
05 Jan 202419.2019.2019.2019.2019.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...