Skip to main content
Eaton Vance Tax-Advantaged Global Dividend Income Fund (ETG)
NYSE: ETG · Real-Time Price · USD
22.84
-0.09 (-0.39%)
At close: Jun 26, 2026, 4:00 PM EDT
22.86
+0.02 (0.09%)
After-hours: Jun 26, 2026, 7:00 PM EDT

ETG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.8723.1322.7522.8422.84-0.39%86,873
Jun 25, 202622.8723.2722.7522.9322.931.15%85,920
Jun 24, 202622.6422.9422.5822.6722.67-0.04%77,654
Jun 23, 202622.9322.9922.6322.6822.68-1.90%118,954
Jun 22, 202623.1523.3123.0223.1223.120.26%122,768
Jun 18, 202623.2023.2023.0023.0623.060.61%108,706
Jun 17, 202623.2023.2622.8522.9222.92-0.65%127,889
Jun 16, 202623.2523.2923.0423.0723.07-0.52%133,538
Jun 15, 202623.3023.3823.0523.1923.190.95%107,864
Jun 12, 202623.1023.2423.0023.1022.970.17%91,792
Jun 11, 202622.6023.0722.4923.0622.932.31%94,861
Jun 10, 202622.6522.8522.4722.5422.41-0.57%114,413
Jun 9, 202622.7122.9022.1622.6722.540.67%222,327
Jun 8, 202622.6522.8422.4922.5222.39-0.04%160,111
Jun 5, 202622.9823.2122.5122.5322.40-2.89%153,610
Jun 4, 202623.0023.2923.0023.2023.070.43%123,011
Jun 3, 202623.2923.3523.0123.1022.97-1.45%88,172
Jun 2, 202623.2023.4623.1723.4423.310.64%113,265
Jun 1, 202623.2523.5122.8323.2923.16-0.17%75,623
May 29, 202623.2523.4323.1623.3323.200.39%108,289
May 28, 202623.0323.2523.0023.2423.110.91%122,144
May 27, 202623.0623.1122.8323.0322.90-0.04%75,967
May 26, 202622.9623.0722.8223.0422.911.32%121,996
May 22, 202622.8822.8822.6722.7422.610.18%66,015
May 21, 202622.5022.8222.5022.7022.570.40%110,125
May 20, 202622.3622.6822.3522.6122.480.71%97,621
May 19, 202622.4822.5622.3522.4522.32-0.36%58,500
May 18, 202622.8422.8622.3822.5322.40-0.97%104,909
May 15, 202622.7022.9022.5122.7522.62-0.57%433,930
May 14, 202623.1023.1422.9823.0122.750.04%82,166
May 13, 202622.6323.0322.6323.0022.741.81%185,726
May 12, 202622.7722.8522.5522.5922.34-1.61%103,568
May 11, 202623.0123.2022.8622.9622.70-0.26%83,950
May 8, 202622.7323.1022.7323.0222.761.45%161,693
May 7, 202623.0623.1522.6122.6922.44-1.30%91,487
May 6, 202622.7223.1822.7222.9922.732.04%144,347
May 5, 202622.3722.7022.3722.5322.281.12%123,755
May 4, 202622.6022.8722.2022.2822.03-1.46%138,634
May 1, 202622.6722.8622.5722.6122.36-0.18%159,511
Apr 30, 202622.4622.7122.3022.6522.401.48%451,895
Apr 29, 202621.7822.4421.6722.3222.072.43%790,558
Apr 28, 202621.7521.8021.7021.7921.55-0.05%99,529
Apr 27, 202621.6321.8521.6321.8021.560.28%188,703
Apr 24, 202621.7221.8021.5521.7421.500.74%120,140
Apr 23, 202621.6621.7521.3621.5821.34-0.51%99,050
Apr 22, 202621.6421.7921.5521.6921.450.84%87,318
Apr 21, 202621.8721.9221.4321.5121.27-1.56%249,373
Apr 20, 202621.8121.9121.7221.8521.610.14%65,208
Apr 17, 202621.8322.0821.7021.8221.581.07%129,250
Apr 16, 202621.7021.8021.5721.5921.35-0.42%134,360
Apr 15, 202621.7221.8121.0121.6821.44-0.19%104,757
Apr 14, 202621.6321.9321.6121.8521.481.49%71,440
Apr 13, 202621.2921.5321.1721.5321.161.32%140,033
Apr 10, 202621.3221.5221.2021.2520.89-0.33%137,726
Apr 9, 202621.1021.4021.0021.3220.960.99%85,182
Apr 8, 202621.0021.3920.6421.1120.753.18%135,562
Apr 7, 202620.4320.5720.1020.4620.11-0.63%176,942
Apr 6, 202620.5420.6920.4620.5920.240.39%75,214
Apr 2, 202620.4020.6720.2220.5120.16-1.01%148,765
Apr 1, 202620.3020.9320.3020.7220.372.98%161,661
Mar 31, 202619.7520.1619.5720.1219.783.44%169,002
Mar 30, 202619.6319.7619.3419.4519.12-0.46%180,984
Mar 27, 202619.8219.8519.5219.5419.21-1.66%189,045
Mar 26, 202620.1920.6219.8719.8719.53-2.50%169,926
Mar 25, 202620.3420.5720.2320.3820.030.99%83,933
Mar 24, 202620.0220.3320.0120.1819.84-0.59%150,454
Mar 23, 202620.1620.5420.1220.3019.951.30%225,525
Mar 20, 202620.5620.5719.9620.0419.70-2.77%247,024
Mar 19, 202620.8020.8020.5320.6120.26-2.00%203,163
Mar 18, 202621.1821.2620.9621.0320.67-1.13%91,867
Mar 17, 202621.2621.4821.2421.2720.910.61%103,928
Mar 16, 202621.1721.3321.1221.1420.781.14%119,259
Mar 13, 202621.2821.6121.0021.0320.54-1.04%152,067
Mar 12, 202621.4421.6521.1321.2520.76-1.94%116,658
Mar 11, 202621.5922.0621.5321.6721.17-0.14%86,006
Mar 10, 202621.5721.9521.5721.7021.200.37%137,724
Mar 9, 202621.6021.6621.1021.6221.12-1.01%163,499
Mar 6, 202622.0022.3221.7721.8421.34-1.84%99,641
Mar 5, 202622.2722.5222.0822.2521.74-0.93%67,523
Mar 4, 202622.4522.5522.3022.4621.940.63%63,756
Mar 3, 202622.5722.5721.8922.3221.80-2.19%244,707
Mar 2, 202622.8822.9222.7022.8222.29-0.95%102,240
Feb 27, 202623.1623.3822.9823.0422.51-0.90%88,673
Feb 26, 202623.4023.4023.0823.2522.71-0.34%121,651
Feb 25, 202623.1923.3923.1923.3322.791.00%61,259
Feb 24, 202622.9323.1522.9123.1022.570.30%109,695
Feb 23, 202623.1423.3022.9523.0322.50-0.48%87,868
Feb 20, 202622.8823.2122.8823.1422.610.70%77,413
Feb 19, 202623.0023.0222.8522.9822.45-0.09%72,998
Feb 18, 202622.8323.1822.8323.0022.470.74%125,863
Feb 17, 202622.8722.9922.7222.8322.30-0.57%288,111
Feb 13, 202623.0923.1522.8823.0922.43-106,129
Feb 12, 202623.4023.4023.0023.0922.43-0.94%100,920
Feb 11, 202623.5023.5023.2423.3122.64-67,243
Feb 10, 202623.2223.3923.2023.3122.640.04%120,549
Feb 9, 202623.1623.4123.1623.3022.630.09%133,589
Feb 6, 202622.9823.3422.9823.2822.621.66%136,040
Feb 5, 202623.1523.2622.7922.9022.25-1.42%121,185
Feb 4, 202623.3823.5023.0323.2322.57-0.34%91,245
Feb 3, 202623.6723.6723.2123.3122.64-1.27%125,145