Eaton Vance Tax-Advantaged Global Dividend Income Fund - ETG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	21.12	21.13	21.13	21.15	21.01	85,702
September 29, 2025	20.95	21.08	21.08	21.08	20.94	104,700
September 26, 2025	20.81	20.84	20.84	21.11	20.74	78,129
September 25, 2025	20.82	20.74	20.74	20.87	20.67	80,500
September 24, 2025	21.06	20.87	20.87	21.06	20.87	61,915
September 23, 2025	21.1	21.08	21.08	21.19	21.05	80,932
September 22, 2025	21.07	21.19	21.19	21.19	20.99	102,336
September 19, 2025	21.11	21.08	21.08	21.11	21.03	95,036
September 18, 2025	20.98	21.05	21.05	21.07	20.85	89,200
September 17, 2025	21.03	20.97	20.97	21.09	20.81	74,600
September 16, 2025	21.11	20.96	20.96	21.12	20.96	99,301
September 15, 2025	21.18	21.08	21.08	21.19	21.07	87,200
September 12, 2025	21.17	21.18	21.05	21.24	21.12	48,700
September 11, 2025	21.14	21.15	21.02	21.23	21.05	93,300
September 10, 2025	21.07	21.06	21.06	21.19	21.02	77,900
September 09, 2025	21.08	21.01	21.01	21.08	20.9	59,025
September 08, 2025	20.88	21.02	21.02	21.05	20.84	91,666
September 05, 2025	21	20.78	20.78	21.08	20.74	125,700
September 04, 2025	20.81	20.91	20.91	20.94	20.73	65,224
September 03, 2025	20.73	20.77	20.77	20.77	20.57	69,900
September 02, 2025	20.71	20.65	20.65	20.77	20.5	84,013
August 29, 2025	21	20.87	20.87	21	20.85	78,800
August 28, 2025	20.85	20.92	20.92	20.93	20.75	104,900
August 27, 2025	20.7	20.75	20.75	20.76	20.6	63,600
August 26, 2025	20.69	20.66	20.66	20.72	20.6	58,900
August 25, 2025	20.71	20.71	20.71	20.76	20.66	62,500
August 22, 2025	20.56	20.74	20.74	20.74	20.42	69,449
August 21, 2025	20.48	20.46	20.46	20.63	20.33	89,045
August 20, 2025	20.65	20.6	20.6	20.65	20.4	90,015
August 19, 2025	20.73	20.6	20.6	20.76	20.54	103,300
August 18, 2025	20.61	20.7	20.7	20.75	20.4	68,485
August 15, 2025	20.69	20.68	20.68	20.76	20.59	86,000
August 14, 2025	20.6	20.73	20.6	20.83	20.56	68,700
August 13, 2025	20.78	20.7	20.57	20.83	20.66	143,300
August 12, 2025	20.69	20.72	20.59	20.81	20.66	116,300
August 11, 2025	20.59	20.63	20.63	20.68	20.59	72,802
August 08, 2025	20.61	20.61	20.61	20.66	20.51	68,138
August 07, 2025	20.56	20.51	20.51	20.63	20.44	94,600
August 06, 2025	20.51	20.48	20.48	20.52	20.42	89,800
August 05, 2025	20.43	20.4	20.4	20.52	20.36	83,341
August 04, 2025	20.25	20.43	20.43	20.5	20.25	79,611
August 01, 2025	20.51	20.24	20.24	20.57	20.16	115,500
July 31, 2025	20.87	20.73	20.73	21.11	20.67	127,101
July 30, 2025	20.83	20.85	20.85	20.91	20.75	90,135
July 29, 2025	20.9	20.86	20.86	20.97	20.76	79,244
July 28, 2025	21.01	20.89	20.89	21.06	20.89	84,493
July 25, 2025	21.03	21.03	21.03	21.17	21	117,843
July 24, 2025	21.07	21.02	21.02	21.17	21	78,900
July 23, 2025	20.89	21.11	21.11	21.12	20.78	112,714
July 22, 2025	20.8	20.75	20.75	20.89	20.71	83,700
July 21, 2025	20.64	20.74	20.74	20.82	20.64	78,136
July 18, 2025	20.68	20.67	20.67	20.8	20.65	109,800
July 17, 2025	20.82	20.71	20.71	20.85	20.69	188,047
July 16, 2025	20.95	20.87	20.87	20.96	20.73	88,719
July 15, 2025	21.1	20.97	20.97	21.21	20.95	87,300
July 14, 2025	21.2	21.22	21.09	21.27	21.15	133,048
July 11, 2025	21.2	21.2	21.07	21.25	21.18	86,300
July 10, 2025	21.14	21.27	21.14	21.31	21.14	105,500
July 09, 2025	21.11	21.19	21.06	21.22	21.05	66,909
July 08, 2025	21.09	21.14	21.01	21.17	21	76,500

Eaton Vance Tax-Advantaged Global Dividend Income Fund (ETG) NYSE