Eaton Vance Tax-Advantaged Global Dividend Income Fund (ETG)
NYSE: ETG · Real-Time Price · USD
22.45
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
ETG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.49 | 22.56 | 22.37 | 22.45 | 22.45 | - | 169,010 |
| Dec 4, 2025 | 22.54 | 22.55 | 22.41 | 22.45 | 22.45 | -0.22% | 120,029 |
| Dec 3, 2025 | 22.35 | 22.57 | 22.30 | 22.50 | 22.50 | 0.49% | 81,803 |
| Dec 2, 2025 | 22.20 | 22.49 | 22.10 | 22.39 | 22.39 | 0.90% | 224,349 |
| Dec 1, 2025 | 22.20 | 22.39 | 22.02 | 22.19 | 22.19 | -0.36% | 76,840 |
| Nov 28, 2025 | 22.26 | 22.31 | 22.13 | 22.27 | 22.27 | 0.18% | 63,205 |
| Nov 26, 2025 | 21.96 | 22.26 | 21.86 | 22.23 | 22.23 | 1.69% | 100,774 |
| Nov 25, 2025 | 21.70 | 21.93 | 21.56 | 21.86 | 21.86 | 0.97% | 85,319 |
| Nov 24, 2025 | 21.22 | 21.69 | 21.20 | 21.65 | 21.65 | 2.32% | 106,183 |
| Nov 21, 2025 | 21.07 | 21.28 | 20.87 | 21.16 | 21.16 | 1.10% | 116,196 |
| Nov 20, 2025 | 21.54 | 21.90 | 20.92 | 20.93 | 20.93 | -1.83% | 125,411 |
| Nov 19, 2025 | 21.25 | 21.59 | 21.17 | 21.32 | 21.32 | 0.19% | 63,174 |
| Nov 18, 2025 | 21.58 | 21.58 | 21.16 | 21.28 | 21.28 | -1.62% | 107,434 |
| Nov 17, 2025 | 21.89 | 22.01 | 21.54 | 21.63 | 21.63 | -0.96% | 76,718 |
| Nov 14, 2025 | 21.76 | 22.21 | 21.50 | 21.84 | 21.84 | -1.00% | 79,949 |
| Nov 13, 2025 | 22.44 | 22.44 | 22.06 | 22.06 | 21.93 | -1.69% | 114,980 |
| Nov 12, 2025 | 22.38 | 22.47 | 22.25 | 22.44 | 22.31 | 0.76% | 113,623 |
| Nov 11, 2025 | 22.03 | 22.29 | 22.03 | 22.27 | 22.14 | 1.04% | 75,301 |
| Nov 10, 2025 | 21.91 | 22.21 | 21.88 | 22.04 | 21.91 | 1.29% | 105,871 |
| Nov 7, 2025 | 21.75 | 21.91 | 21.50 | 21.76 | 21.63 | -0.14% | 89,279 |
| Nov 6, 2025 | 22.01 | 22.04 | 21.75 | 21.79 | 21.66 | -0.86% | 78,666 |
| Nov 5, 2025 | 21.93 | 22.09 | 21.76 | 21.98 | 21.85 | 0.23% | 130,136 |
| Nov 4, 2025 | 22.02 | 22.09 | 21.86 | 21.93 | 21.80 | -1.17% | 143,479 |
| Nov 3, 2025 | 22.14 | 22.22 | 21.92 | 22.19 | 22.06 | 0.86% | 180,035 |
| Oct 31, 2025 | 22.11 | 22.11 | 21.83 | 22.00 | 21.87 | 0.59% | 142,750 |
| Oct 30, 2025 | 21.83 | 21.98 | 21.71 | 21.87 | 21.74 | 0.09% | 161,449 |
| Oct 29, 2025 | 21.91 | 21.99 | 21.81 | 21.85 | 21.72 | -0.41% | 82,810 |
| Oct 28, 2025 | 22.01 | 22.05 | 21.83 | 21.94 | 21.81 | - | 108,893 |
| Oct 27, 2025 | 21.90 | 21.94 | 21.81 | 21.94 | 21.81 | 1.06% | 96,576 |
| Oct 24, 2025 | 21.60 | 21.75 | 21.54 | 21.71 | 21.58 | 1.16% | 111,338 |
| Oct 23, 2025 | 21.39 | 21.49 | 21.33 | 21.46 | 21.33 | 0.70% | 65,501 |
| Oct 22, 2025 | 21.66 | 21.66 | 21.05 | 21.31 | 21.19 | -1.30% | 126,758 |
| Oct 21, 2025 | 21.55 | 21.64 | 21.50 | 21.59 | 21.46 | -0.05% | 85,483 |
| Oct 20, 2025 | 21.48 | 21.67 | 21.41 | 21.60 | 21.47 | 1.12% | 88,536 |
| Oct 17, 2025 | 21.20 | 21.44 | 21.09 | 21.36 | 21.23 | 0.61% | 170,279 |
| Oct 16, 2025 | 21.45 | 21.50 | 21.19 | 21.23 | 21.11 | -0.42% | 92,108 |
| Oct 15, 2025 | 21.21 | 21.46 | 21.19 | 21.32 | 21.20 | 0.14% | 111,264 |
| Oct 14, 2025 | 21.14 | 21.45 | 21.05 | 21.29 | 21.04 | 0.05% | 110,577 |
| Oct 13, 2025 | 21.20 | 21.38 | 21.17 | 21.28 | 21.03 | 0.95% | 90,004 |
| Oct 10, 2025 | 21.60 | 21.70 | 21.07 | 21.08 | 20.83 | -2.41% | 131,343 |
| Oct 9, 2025 | 21.72 | 21.80 | 21.53 | 21.60 | 21.34 | -0.51% | 114,096 |
| Oct 8, 2025 | 21.59 | 21.75 | 21.54 | 21.71 | 21.45 | 0.88% | 124,982 |
| Oct 7, 2025 | 21.65 | 21.69 | 21.52 | 21.52 | 21.26 | -0.46% | 89,623 |
| Oct 6, 2025 | 21.47 | 21.79 | 21.44 | 21.62 | 21.36 | 0.75% | 122,332 |
| Oct 3, 2025 | 21.35 | 21.54 | 21.35 | 21.46 | 21.20 | 0.33% | 120,168 |
| Oct 2, 2025 | 21.37 | 21.41 | 21.25 | 21.39 | 21.14 | 0.47% | 79,616 |
| Oct 1, 2025 | 21.05 | 21.33 | 21.02 | 21.29 | 21.04 | 0.76% | 118,846 |
| Sep 30, 2025 | 21.12 | 21.15 | 21.01 | 21.13 | 20.88 | 0.24% | 85,702 |
| Sep 29, 2025 | 20.95 | 21.08 | 20.94 | 21.08 | 20.83 | 1.15% | 104,670 |
| Sep 26, 2025 | 20.81 | 21.11 | 20.74 | 20.84 | 20.59 | 0.48% | 78,129 |
| Sep 25, 2025 | 20.82 | 20.87 | 20.67 | 20.74 | 20.49 | -0.62% | 80,480 |
| Sep 24, 2025 | 21.06 | 21.06 | 20.87 | 20.87 | 20.62 | -1.00% | 61,915 |
| Sep 23, 2025 | 21.10 | 21.19 | 21.05 | 21.08 | 20.83 | -0.52% | 80,932 |
| Sep 22, 2025 | 21.07 | 21.19 | 20.99 | 21.19 | 20.94 | 0.52% | 102,336 |
| Sep 19, 2025 | 21.11 | 21.11 | 21.03 | 21.08 | 20.83 | 0.14% | 95,036 |
| Sep 18, 2025 | 20.98 | 21.07 | 20.85 | 21.05 | 20.80 | 0.38% | 89,152 |
| Sep 17, 2025 | 21.03 | 21.09 | 20.81 | 20.97 | 20.72 | 0.05% | 74,594 |
| Sep 16, 2025 | 21.11 | 21.12 | 20.96 | 20.96 | 20.71 | -0.57% | 99,301 |
| Sep 15, 2025 | 21.18 | 21.19 | 21.07 | 21.08 | 20.83 | -0.47% | 87,171 |
| Sep 12, 2025 | 21.17 | 21.24 | 21.12 | 21.18 | 20.80 | 0.14% | 48,663 |
| Sep 11, 2025 | 21.14 | 21.23 | 21.05 | 21.15 | 20.77 | 0.43% | 93,280 |
| Sep 10, 2025 | 21.07 | 21.19 | 21.02 | 21.06 | 20.68 | 0.24% | 77,860 |
| Sep 9, 2025 | 21.08 | 21.08 | 20.90 | 21.01 | 20.63 | -0.05% | 59,025 |
| Sep 8, 2025 | 20.88 | 21.05 | 20.84 | 21.02 | 20.64 | 1.15% | 91,667 |
| Sep 5, 2025 | 21.00 | 21.08 | 20.74 | 20.78 | 20.41 | -0.62% | 125,657 |
| Sep 4, 2025 | 20.81 | 20.94 | 20.73 | 20.91 | 20.54 | 0.67% | 65,224 |
| Sep 3, 2025 | 20.73 | 20.77 | 20.57 | 20.77 | 20.40 | 0.58% | 69,852 |
| Sep 2, 2025 | 20.71 | 20.77 | 20.50 | 20.65 | 20.28 | -1.05% | 84,013 |
| Aug 29, 2025 | 21.00 | 21.00 | 20.85 | 20.87 | 20.50 | -0.24% | 78,791 |
| Aug 28, 2025 | 20.85 | 20.93 | 20.75 | 20.92 | 20.54 | 0.82% | 104,868 |
| Aug 27, 2025 | 20.70 | 20.76 | 20.60 | 20.75 | 20.38 | 0.44% | 63,586 |
| Aug 26, 2025 | 20.69 | 20.72 | 20.61 | 20.66 | 20.29 | -0.24% | 58,895 |
| Aug 25, 2025 | 20.71 | 20.76 | 20.66 | 20.71 | 20.34 | -0.14% | 62,484 |
| Aug 22, 2025 | 20.56 | 20.74 | 20.42 | 20.74 | 20.37 | 1.37% | 69,449 |
| Aug 21, 2025 | 20.48 | 20.63 | 20.33 | 20.46 | 20.09 | -0.68% | 89,045 |
| Aug 20, 2025 | 20.65 | 20.65 | 20.40 | 20.60 | 20.23 | - | 90,015 |
| Aug 19, 2025 | 20.73 | 20.76 | 20.54 | 20.60 | 20.23 | -0.48% | 103,294 |
| Aug 18, 2025 | 20.61 | 20.75 | 20.40 | 20.70 | 20.33 | 0.10% | 68,493 |
| Aug 15, 2025 | 20.69 | 20.76 | 20.59 | 20.68 | 20.31 | -0.24% | 85,965 |
| Aug 14, 2025 | 20.60 | 20.83 | 20.56 | 20.73 | 20.23 | 0.14% | 68,653 |
| Aug 13, 2025 | 20.78 | 20.83 | 20.66 | 20.70 | 20.20 | -0.10% | 143,267 |
| Aug 12, 2025 | 20.69 | 20.81 | 20.66 | 20.72 | 20.22 | 0.63% | 116,285 |
| Aug 11, 2025 | 20.59 | 20.68 | 20.58 | 20.59 | 20.09 | -0.10% | 73,764 |
| Aug 8, 2025 | 20.61 | 20.66 | 20.51 | 20.61 | 20.11 | 0.49% | 68,138 |
| Aug 7, 2025 | 20.56 | 20.63 | 20.44 | 20.51 | 20.02 | 0.15% | 94,585 |
| Aug 6, 2025 | 20.51 | 20.52 | 20.42 | 20.48 | 19.99 | 0.39% | 89,794 |
| Aug 5, 2025 | 20.43 | 20.52 | 20.36 | 20.40 | 19.91 | -0.15% | 83,341 |
| Aug 4, 2025 | 20.25 | 20.50 | 20.25 | 20.43 | 19.94 | 0.94% | 79,611 |
| Aug 1, 2025 | 20.51 | 20.57 | 20.16 | 20.24 | 19.75 | -2.36% | 115,475 |
| Jul 31, 2025 | 20.87 | 21.11 | 20.67 | 20.73 | 20.23 | -0.58% | 127,101 |
| Jul 30, 2025 | 20.83 | 20.91 | 20.75 | 20.85 | 20.35 | -0.05% | 90,135 |
| Jul 29, 2025 | 20.90 | 20.97 | 20.76 | 20.86 | 20.36 | -0.14% | 79,244 |
| Jul 28, 2025 | 21.01 | 21.06 | 20.89 | 20.89 | 20.39 | -0.67% | 84,493 |
| Jul 25, 2025 | 21.03 | 21.17 | 21.00 | 21.03 | 20.52 | 0.05% | 117,843 |
| Jul 24, 2025 | 21.07 | 21.17 | 21.00 | 21.02 | 20.51 | -0.43% | 78,875 |
| Jul 23, 2025 | 20.89 | 21.12 | 20.78 | 21.11 | 20.60 | 1.73% | 112,714 |
| Jul 22, 2025 | 20.80 | 20.89 | 20.71 | 20.75 | 20.25 | 0.05% | 83,667 |
| Jul 21, 2025 | 20.64 | 20.82 | 20.64 | 20.74 | 20.24 | 0.34% | 78,136 |
| Jul 18, 2025 | 20.68 | 20.80 | 20.65 | 20.67 | 20.17 | -0.19% | 109,762 |
| Jul 17, 2025 | 20.82 | 20.85 | 20.69 | 20.71 | 20.21 | -0.77% | 188,047 |