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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	21.11	21.07	20.94	21.15	20.98	158,245
July 03, 2025	21.11	21.21	21.08	21.23	21.05	67,800
July 02, 2025	20.94	21.11	20.98	21.15	20.91	116,200
July 01, 2025	20.84	20.97	20.84	21.09	20.82	169,253
June 30, 2025	20.94	20.94	20.94	20.96	20.82	156,394
June 27, 2025	20.49	20.84	20.84	20.87	20.49	136,838
June 26, 2025	20.57	20.55	20.55	20.65	20.5	93,100
June 25, 2025	20.31	20.44	20.44	20.45	20.31	77,315
June 24, 2025	20.14	20.33	20.33	20.36	20.13	119,400
June 23, 2025	19.99	20.01	20.01	20.03	19.81	74,240
June 20, 2025	20.15	19.95	19.95	20.18	19.87	86,600
June 18, 2025	20.1	20.15	20.15	20.23	20.1	74,400
June 17, 2025	20.31	20.14	20.14	20.43	20.14	103,334
June 16, 2025	20.43	20.43	20.43	20.5	20.36	106,900
June 13, 2025	20.39	20.41	20.28	20.53	20.39	97,047
June 12, 2025	20.46	20.58	20.45	20.6	20.37	106,625
June 11, 2025	20.55	20.43	20.3	20.58	20.36	134,200
June 10, 2025	20.36	20.48	20.35	20.55	20.35	173,134
June 09, 2025	20.31	20.31	20.18	20.42	20.3	116,400
June 06, 2025	20.26	20.27	20.27	20.3	20.18	99,301
June 05, 2025	20.26	20.13	20.13	20.3	20.12	106,514
June 04, 2025	20.2	20.26	20.26	20.28	20.16	127,047
June 03, 2025	20.14	20.2	20.2	20.24	19.98	154,227
June 02, 2025	20	20.15	20.15	20.17	19.91	97,337
May 30, 2025	20	20.02	20.02	20.1	19.9	117,169
May 29, 2025	19.96	20	20	20	19.84	122,104
May 28, 2025	19.84	19.83	19.83	19.91	19.81	131,100
May 27, 2025	19.77	19.9	19.9	19.94	19.66	107,719
May 23, 2025	19.44	19.56	19.56	19.63	19.42	73,567
May 22, 2025	19.56	19.6	19.6	19.68	19.47	140,232

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