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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	23.38	23.4	23.4	23.47	23.25	110,100
January 12, 2026	23.39	23.4	23.4	23.46	23.3	113,453
January 09, 2026	23.41	23.48	23.48	23.51	23.24	203,433
January 08, 2026	23.32	23.31	23.31	23.35	23.16	142,514
January 07, 2026	23.46	23.24	23.24	23.5	23.21	152,051
January 06, 2026	23.28	23.43	23.43	23.43	23.23	152,807
January 05, 2026	23.12	23.2	23.2	23.28	22.96	170,900
January 02, 2026	23.24	23.08	23.08	23.24	22.82	161,400
December 31, 2025	23.04	23.1	23.1	23.21	22.78	152,711
December 30, 2025	22.8	22.94	22.94	22.98	22.73	107,705
December 29, 2025	22.88	22.75	22.75	22.9	22.7	68,400
December 26, 2025	22.92	22.91	22.91	22.96	22.81	61,519
December 24, 2025	22.7	22.87	22.87	22.9	22.68	58,100
December 23, 2025	22.5	22.66	22.66	22.66	22.47	54,900
December 22, 2025	22.47	22.52	22.52	22.54	22.22	83,000
December 19, 2025	22.22	22.36	22.36	22.4	22.09	115,800
December 18, 2025	22.1	22.06	22.06	22.29	21.88	83,400
December 17, 2025	22.04	21.86	21.86	22.4	21.86	69,900
December 16, 2025	22.2	22.09	22.09	22.35	21.93	127,536
December 15, 2025	22.31	22.24	22.24	22.39	22.16	95,730
December 12, 2025	22.56	22.35	22.22	22.56	22.23	111,200
December 11, 2025	22.4	22.6	22.47	22.6	22.34	99,400
December 10, 2025	22.37	22.46	22.33	22.52	22.27	103,746
December 09, 2025	22.36	22.39	22.39	22.5	22.32	222,100
December 08, 2025	22.48	22.29	22.29	22.6	22.18	152,317
December 05, 2025	22.49	22.45	22.45	22.56	22.37	169,010
December 04, 2025	22.54	22.45	22.42	22.55	22.41	120,015
December 03, 2025	22.35	22.5	22.5	22.56	22.3	81,808
December 02, 2025	22.2	22.39	22.39	22.49	22.1	224,349
December 01, 2025	22.2	22.19	22.19	22.39	22.02	76,840
November 28, 2025	22.26	22.27	22.27	22.31	22.13	63,207
November 26, 2025	21.96	22.23	22.23	22.26	21.86	100,974
November 25, 2025	21.7	21.86	21.86	21.93	21.56	85,319
November 24, 2025	21.22	21.65	21.65	21.69	21.2	106,200
November 21, 2025	21.07	21.16	21.16	21.28	20.87	116,200
November 20, 2025	21.54	20.93	20.93	21.9	20.92	125,411
November 19, 2025	21.25	21.32	21.32	21.59	21.17	63,200
November 18, 2025	21.58	21.28	21.28	21.58	21.16	107,434
November 17, 2025	21.89	21.63	21.63	22.01	21.54	76,718
November 14, 2025	21.76	21.84	21.84	22.21	21.5	79,900
November 13, 2025	22.44	22.06	21.93	22.44	22.06	115,000
November 12, 2025	22.38	22.44	22.31	22.47	22.25	113,600
November 11, 2025	22.03	22.27	22.14	22.29	22.03	75,300
November 10, 2025	21.91	22.04	22.04	22.21	21.88	105,900
November 07, 2025	21.75	21.76	21.76	21.91	21.5	89,300
November 06, 2025	22.01	21.79	21.79	22.04	21.75	78,700
November 05, 2025	21.93	21.98	21.98	22.09	21.76	130,136
November 04, 2025	22.02	21.93	21.93	22.09	21.86	143,500
November 03, 2025	22.14	22.19	22.19	22.22	21.92	180,035
October 31, 2025	22.11	22	22	22.11	21.83	142,800
October 30, 2025	21.83	21.87	21.87	21.98	21.71	161,449
October 29, 2025	21.91	21.85	21.85	21.99	21.81	82,810
October 28, 2025	22.01	21.94	21.94	22.05	21.83	108,900
October 27, 2025	21.9	21.94	21.94	21.94	21.81	96,600
October 24, 2025	21.6	21.71	21.71	21.75	21.54	111,338
October 23, 2025	21.39	21.46	21.46	21.49	21.33	65,501
October 22, 2025	21.66	21.31	21.31	21.66	21.05	126,800
October 21, 2025	21.55	21.59	21.59	21.64	21.5	85,482
October 20, 2025	21.48	21.6	21.6	21.67	21.41	88,536
October 17, 2025	21.2	21.36	21.36	21.44	21.09	170,300

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