Skip to main content
Eaton Vance Tax-Advantaged Global Dividend Income Fund (ETG)
NYSE: ETG · Real-Time Price · USD
21.62
-0.22 (-1.01%)
At close: Mar 9, 2026, 4:00 PM EDT
21.62
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

ETG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.6021.6621.1021.60--1.10%161,824
Mar 6, 202622.0022.3221.7721.8421.84-1.84%99,641
Mar 5, 202622.2722.5222.0822.2522.25-0.93%67,523
Mar 4, 202622.4522.5522.3022.4622.460.63%63,756
Mar 3, 202622.5722.5721.8922.3222.32-2.19%244,707
Mar 2, 202622.8822.9222.7022.8222.82-0.95%102,240
Feb 27, 202623.1623.3822.9823.0423.04-0.90%88,648
Feb 26, 202623.4023.4023.0823.2523.25-0.34%121,651
Feb 25, 202623.1923.3923.1923.3323.331.00%61,174
Feb 24, 202622.9323.1522.9123.1023.100.30%109,695
Feb 23, 202623.1423.3022.9523.0323.03-0.48%87,863
Feb 20, 202622.8823.2122.8823.1423.140.70%77,413
Feb 19, 202623.0023.0222.8522.9822.98-0.09%72,994
Feb 18, 202622.8323.1822.8323.0023.000.74%125,863
Feb 17, 202622.8722.9922.7222.8322.83-1.13%288,111
Feb 13, 202623.0923.1522.8823.0922.96-106,129
Feb 12, 202623.4023.4023.0023.0922.96-0.94%100,920
Feb 11, 202623.5023.5023.2423.3123.18-67,243
Feb 10, 202623.2223.3923.2023.3123.180.04%120,549
Feb 9, 202623.1623.4123.1623.3023.170.09%133,589
Feb 6, 202622.9823.3422.9823.2823.151.66%136,040
Feb 5, 202623.1523.2622.7922.9022.77-1.42%121,185
Feb 4, 202623.3823.5023.0323.2323.10-0.34%91,245
Feb 3, 202623.6723.6723.2123.3123.18-1.27%125,145
Feb 2, 202623.3423.6323.2723.6123.480.98%118,522
Jan 30, 202623.5323.5623.2223.3823.25-0.43%132,592
Jan 29, 202623.5623.5623.0223.4823.350.13%128,644
Jan 28, 202623.5023.5823.3123.4523.320.04%105,663
Jan 27, 202623.4523.4623.3323.4423.310.47%91,175
Jan 26, 202623.2823.3423.1423.3323.200.73%121,147
Jan 23, 202623.1823.2423.0623.1623.03-0.09%124,478
Jan 22, 202623.1023.1823.0123.1823.051.09%129,536
Jan 21, 202622.7223.0322.7222.9322.801.19%82,788
Jan 20, 202622.6822.8122.4522.6622.53-1.18%139,997
Jan 16, 202623.1623.2022.9322.9322.80-0.95%92,593
Jan 15, 202623.2623.3423.0623.1523.02-0.22%137,413
Jan 14, 202623.4023.4223.1523.2022.94-0.85%132,345
Jan 13, 202623.3823.4723.2523.4023.14-110,059
Jan 12, 202623.3923.4623.3023.4023.14-0.34%113,453
Jan 9, 202623.4123.5123.2423.4823.220.73%203,433
Jan 8, 202623.3223.3523.1623.3123.050.30%142,514
Jan 7, 202623.4623.5023.2123.2422.98-0.81%152,051
Jan 6, 202623.2823.4323.2323.4323.170.99%152,807
Jan 5, 202623.1223.2822.9623.2022.940.52%170,899
Jan 2, 202623.2423.2422.8223.0822.82-0.09%161,380
Dec 31, 202523.0423.2122.7823.1022.840.70%152,711
Dec 30, 202522.8022.9822.7322.9422.680.84%107,705
Dec 29, 202522.8822.9022.7022.7522.50-0.70%68,369
Dec 26, 202522.9222.9622.8122.9122.650.17%61,519
Dec 24, 202522.7022.9022.6822.8722.620.93%58,058
Dec 23, 202522.5022.6622.4722.6622.410.62%54,893
Dec 22, 202522.4722.5422.2222.5222.270.72%82,994
Dec 19, 202522.2222.4022.0922.3622.111.36%115,762
Dec 18, 202522.1022.2921.8822.0621.810.91%83,356
Dec 17, 202522.0422.4021.8621.8621.62-1.04%69,890
Dec 16, 202522.2022.3521.9322.0921.84-0.67%127,536
Dec 15, 202522.3122.3922.1622.2421.99-0.49%95,730
Dec 12, 202522.5622.5622.2322.3521.97-1.11%111,150
Dec 11, 202522.4022.6022.3422.6022.220.62%99,362
Dec 10, 202522.3722.5222.2722.4622.080.31%103,746
Dec 9, 202522.3622.5022.3222.3922.010.45%222,064
Dec 8, 202522.4822.6022.1822.2921.91-0.71%152,317
Dec 5, 202522.4922.5622.3722.4522.07-169,010
Dec 4, 202522.5422.5522.4122.4522.07-0.22%120,029
Dec 3, 202522.3522.5722.3022.5022.120.49%81,808
Dec 2, 202522.2022.4922.1022.3922.010.90%224,349
Dec 1, 202522.2022.3922.0222.1921.82-0.36%76,840
Nov 28, 202522.2622.3122.1322.2721.890.18%63,207
Nov 26, 202521.9622.2621.8622.2321.861.69%100,974
Nov 25, 202521.7021.9321.5621.8621.490.97%85,319
Nov 24, 202521.2221.6921.2021.6521.282.32%106,183
Nov 21, 202521.0721.2820.8721.1620.801.10%116,196
Nov 20, 202521.5421.9020.9220.9320.58-1.83%125,411
Nov 19, 202521.2521.5921.1721.3220.960.19%63,174
Nov 18, 202521.5821.5821.1621.2820.92-1.62%107,434
Nov 17, 202521.8922.0121.5421.6321.27-0.96%76,718
Nov 14, 202521.7622.2121.5021.8421.47-1.00%79,949
Nov 13, 202522.4422.4422.0622.0621.56-1.69%114,980
Nov 12, 202522.3822.4722.2522.4421.930.76%113,623
Nov 11, 202522.0322.2922.0322.2721.771.04%75,301
Nov 10, 202521.9122.2121.8822.0421.541.29%105,871
Nov 7, 202521.7521.9121.5021.7621.27-0.14%89,279
Nov 6, 202522.0122.0421.7521.7921.30-0.86%78,666
Nov 5, 202521.9322.0921.7621.9821.480.23%130,136
Nov 4, 202522.0222.0921.8621.9321.43-1.17%143,479
Nov 3, 202522.1422.2221.9222.1921.690.86%180,035
Oct 31, 202522.1122.1121.8322.0021.500.59%142,750
Oct 30, 202521.8321.9821.7121.8721.380.09%161,449
Oct 29, 202521.9121.9921.8121.8521.36-0.41%82,810
Oct 28, 202522.0122.0521.8321.9421.44-108,893
Oct 27, 202521.9021.9421.8121.9421.441.06%96,576
Oct 24, 202521.6021.7521.5421.7121.221.16%111,338
Oct 23, 202521.3921.4921.3321.4620.970.70%65,501
Oct 22, 202521.6621.6621.0521.3120.83-1.30%126,758
Oct 21, 202521.5521.6421.5021.5921.10-0.05%85,483
Oct 20, 202521.4821.6721.4121.6021.111.12%88,536
Oct 17, 202521.2021.4421.0921.3620.880.61%170,279
Oct 16, 202521.4521.5021.1921.2320.75-0.42%92,108
Oct 15, 202521.2121.4621.1921.3220.840.14%111,264
Oct 14, 202521.1421.4521.0521.2920.680.05%110,577