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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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