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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.88	23.14	23.14	23.21	22.88	77,413
February 19, 2026	23	22.98	22.98	23.02	22.85	73,000
February 18, 2026	22.83	23	23	23.18	22.83	125,900
February 17, 2026	22.87	22.83	22.83	22.99	22.72	288,111
February 13, 2026	23.09	23.09	22.96	23.15	22.88	106,129
February 12, 2026	23.4	23.09	22.96	23.4	23	100,920
February 11, 2026	23.5	23.31	23.18	23.5	23.24	67,243
February 10, 2026	23.22	23.31	23.18	23.39	23.2	120,549
February 09, 2026	23.16	23.3	23.17	23.41	23.16	133,600
February 06, 2026	22.98	23.28	23.28	23.34	22.98	136,040
February 05, 2026	23.15	22.9	22.9	23.26	22.79	121,200
February 04, 2026	23.38	23.23	23.23	23.5	23.03	91,245
February 03, 2026	23.67	23.31	23.31	23.67	23.21	125,145
February 02, 2026	23.34	23.61	23.61	23.63	23.27	118,522
January 30, 2026	23.53	23.38	23.38	23.56	23.22	132,600
January 29, 2026	23.56	23.48	23.48	23.56	23.02	128,644
January 28, 2026	23.5	23.45	23.45	23.58	23.31	105,700
January 27, 2026	23.45	23.44	23.44	23.46	23.33	91,200
January 26, 2026	23.28	23.33	23.33	23.34	23.14	121,147
January 23, 2026	23.18	23.16	23.16	23.24	23.06	124,500
January 22, 2026	23.1	23.18	23.18	23.18	23.01	129,536
January 21, 2026	22.72	22.93	22.93	23.03	22.72	82,800
January 20, 2026	22.68	22.66	22.66	22.81	22.45	140,000
January 16, 2026	23.16	22.93	22.93	23.2	22.93	92,600
January 15, 2026	23.26	23.15	23.15	23.34	23.06	136,814
January 14, 2026	23.4	23.2	23.07	23.42	23.15	132,345
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

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