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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	21.45	21.23	21.23	21.5	21.19	92,108
October 15, 2025	21.21	21.32	21.32	21.46	21.18	111,300
October 14, 2025	21.14	21.29	21.16	21.45	21.05	110,600
October 13, 2025	21.2	21.28	21.15	21.38	21.17	90,004
October 10, 2025	21.6	21.08	20.95	21.7	21.07	131,343
October 09, 2025	21.72	21.6	21.47	21.8	21.53	114,100
October 08, 2025	21.59	21.71	21.58	21.75	21.54	125,000
October 07, 2025	21.65	21.52	21.52	21.69	21.52	89,617
October 06, 2025	21.47	21.62	21.62	21.79	21.44	122,332
October 03, 2025	21.35	21.46	21.46	21.54	21.35	120,200
October 02, 2025	21.37	21.39	21.39	21.41	21.25	79,616
October 01, 2025	21.05	21.29	21.29	21.33	21.02	118,846
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

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