Skip to main content
Eaton Vance Tax-Advantaged Global Dividend Income Fund (ETG)
NYSE: ETG · Real-Time Price · USD
21.79
-0.01 (-0.05%)
Apr 28, 2026, 4:00 PM EDT - Market closed

ETG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.7521.8021.7021.7921.79-0.05%99,529
Apr 27, 202621.6321.8521.6321.8021.800.28%188,703
Apr 24, 202621.7221.8021.5521.7421.740.74%120,140
Apr 23, 202621.6621.7521.3621.5821.58-0.51%99,050
Apr 22, 202621.6421.7921.5521.6921.690.84%87,318
Apr 21, 202621.8721.9221.4321.5121.51-1.56%249,373
Apr 20, 202621.8121.9121.7221.8521.850.14%65,208
Apr 17, 202621.8322.0821.7021.8221.821.07%129,250
Apr 16, 202621.7021.8021.5721.5921.59-0.42%134,360
Apr 15, 202621.7221.8121.0121.6821.68-0.78%104,757
Apr 14, 202621.6321.9321.6121.8521.721.49%71,434
Apr 13, 202621.2921.5321.1721.5321.401.32%140,033
Apr 10, 202621.3221.5221.2021.2521.12-0.33%137,726
Apr 9, 202621.1021.4021.0021.3221.190.99%85,182
Apr 8, 202621.0021.3920.6421.1120.993.18%135,562
Apr 7, 202620.4320.5720.1020.4620.34-0.63%176,942
Apr 6, 202620.5420.6920.4620.5920.470.39%75,214
Apr 2, 202620.4020.6720.2220.5120.39-1.01%148,765
Apr 1, 202620.3020.9320.3020.7220.602.98%161,661
Mar 31, 202619.7520.1619.5720.1220.003.44%169,002
Mar 30, 202619.6319.7619.3419.4519.33-0.46%180,984
Mar 27, 202619.8219.8519.5219.5419.42-1.66%189,045
Mar 26, 202620.1920.6219.8719.8719.75-2.50%169,926
Mar 25, 202620.3420.5720.2320.3820.260.99%83,933
Mar 24, 202620.0220.3320.0120.1820.06-0.59%150,454
Mar 23, 202620.1620.5420.1220.3020.181.30%225,525
Mar 20, 202620.5620.5719.9620.0419.92-2.77%247,024
Mar 19, 202620.8020.8020.5320.6120.49-2.00%203,163
Mar 18, 202621.1821.2620.9621.0320.91-1.13%91,867
Mar 17, 202621.2621.4821.2421.2721.140.61%103,928
Mar 16, 202621.1721.3321.1221.1421.010.52%119,259
Mar 13, 202621.2821.6121.0021.0320.78-1.04%152,067
Mar 12, 202621.4421.6521.1321.2520.99-1.94%116,658
Mar 11, 202621.5922.0621.5321.6721.41-0.14%86,006
Mar 10, 202621.5721.9521.5721.7021.440.37%137,724
Mar 9, 202621.6021.6621.1021.6221.36-1.01%163,499
Mar 6, 202622.0022.3221.7721.8421.58-1.84%99,641
Mar 5, 202622.2722.5222.0822.2521.98-0.93%67,523
Mar 4, 202622.4522.5522.3022.4622.190.63%63,756
Mar 3, 202622.5722.5721.8922.3222.05-2.19%244,707
Mar 2, 202622.8822.9222.7022.8222.55-0.95%102,240
Feb 27, 202623.1623.3822.9823.0422.76-0.90%88,673
Feb 26, 202623.4023.4023.0823.2522.97-0.34%121,651
Feb 25, 202623.1923.3923.1923.3323.051.00%61,259
Feb 24, 202622.9323.1522.9123.1022.820.30%109,695
Feb 23, 202623.1423.3022.9523.0322.75-0.48%87,868
Feb 20, 202622.8823.2122.8823.1422.860.70%77,413
Feb 19, 202623.0023.0222.8522.9822.70-0.09%72,998
Feb 18, 202622.8323.1822.8323.0022.720.74%125,863
Feb 17, 202622.8722.9922.7222.8322.56-1.13%288,111
Feb 13, 202623.0923.1522.8823.0922.68-106,129
Feb 12, 202623.4023.4023.0023.0922.68-0.94%100,920
Feb 11, 202623.5023.5023.2423.3122.90-67,243
Feb 10, 202623.2223.3923.2023.3122.900.04%120,549
Feb 9, 202623.1623.4123.1623.3022.890.09%133,589
Feb 6, 202622.9823.3422.9823.2822.871.66%136,040
Feb 5, 202623.1523.2622.7922.9022.50-1.42%121,185
Feb 4, 202623.3823.5023.0323.2322.82-0.34%91,245
Feb 3, 202623.6723.6723.2123.3122.90-1.27%125,145
Feb 2, 202623.3423.6323.2723.6123.200.98%118,522
Jan 30, 202623.5323.5623.2223.3822.97-0.43%132,592
Jan 29, 202623.5623.5623.0223.4823.070.13%128,644
Jan 28, 202623.5023.5823.3123.4523.040.04%105,663
Jan 27, 202623.4523.4623.3323.4423.030.47%91,175
Jan 26, 202623.2823.3423.1423.3322.920.73%121,147
Jan 23, 202623.1823.2423.0623.1622.75-0.09%124,478
Jan 22, 202623.1023.1823.0123.1822.771.09%129,536
Jan 21, 202622.7223.0322.7222.9322.531.19%82,788
Jan 20, 202622.6822.8122.4522.6622.26-1.18%139,997
Jan 16, 202623.1623.2022.9322.9322.53-0.95%92,593
Jan 15, 202623.2623.3423.0623.1522.74-0.22%137,413
Jan 14, 202623.4023.4223.1523.2022.67-0.85%132,345
Jan 13, 202623.3823.4723.2523.4022.86-110,059
Jan 12, 202623.3923.4623.3023.4022.86-0.34%113,453
Jan 9, 202623.4123.5123.2423.4822.940.73%203,433
Jan 8, 202623.3223.3523.1623.3122.770.30%142,514
Jan 7, 202623.4623.5023.2123.2422.70-0.81%152,051
Jan 6, 202623.2823.4323.2323.4322.890.99%152,807
Jan 5, 202623.1223.2822.9623.2022.670.52%170,899
Jan 2, 202623.2423.2422.8223.0822.55-0.09%161,380
Dec 31, 202523.0423.2122.7823.1022.570.70%152,711
Dec 30, 202522.8022.9822.7322.9422.410.84%107,705
Dec 29, 202522.8822.9022.7022.7522.23-0.70%68,369
Dec 26, 202522.9222.9622.8122.9122.380.17%61,519
Dec 24, 202522.7022.9022.6822.8722.340.93%58,058
Dec 23, 202522.5022.6622.4722.6622.140.62%54,893
Dec 22, 202522.4722.5422.2222.5222.000.72%82,994
Dec 19, 202522.2222.4022.0922.3621.841.36%115,762
Dec 18, 202522.1022.2921.8822.0621.550.91%83,356
Dec 17, 202522.0422.4021.8621.8621.36-1.04%69,890
Dec 16, 202522.2022.3521.9322.0921.58-0.67%127,536
Dec 15, 202522.3122.3922.1622.2421.73-0.49%95,730
Dec 12, 202522.5622.5622.2322.3521.71-1.11%111,150
Dec 11, 202522.4022.6022.3422.6021.950.62%99,362
Dec 10, 202522.3722.5222.2722.4621.820.31%103,746
Dec 9, 202522.3622.5022.3222.3921.750.45%222,064
Dec 8, 202522.4822.6022.1822.2921.65-0.71%152,317
Dec 5, 202522.4922.5622.3722.4521.81-169,010
Dec 4, 202522.5422.5522.4122.4521.81-0.22%120,029
Dec 3, 202522.3522.5722.3022.5021.850.49%81,808