Eaton Vance Tax-Advantaged Global Dividend Income Fund (ETG) Historical Stock Data
22.66 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ETG is down -0.01% a day on average. There have been 17 days where Eaton Vance Tax-Advantaged Global Dividend Income Fund closed green and 13 days where ETG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 22.50 | 22.66 | ↑$0.16 (0.71%) | 22.47 | 22.66 | 54.31K |
| 2025-12-22 | 22.47 | 22.52 | ↑$0.05 (0.22%) | 22.22 | 22.54 | 82.54K |
| 2025-12-19 | 22.22 | 22.36 | ↑$0.14 (0.63%) | 22.09 | 22.40 | 113.01K |
| 2025-12-18 | 22.10 | 22.06 | ↓$0.04 (-0.18%) | 21.88 | 22.29 | 80.85K |
| 2025-12-17 | 22.04 | 21.86 | ↓$0.18 (-0.82%) | 21.86 | 22.40 | 69.08K |
| 2025-12-16 | 22.20 | 22.09 | ↓$0.11 (-0.50%) | 21.93 | 22.35 | 126.03K |
| 2025-12-15 | 22.31 | 22.24 | ↓$0.07 (-0.31%) | 22.16 | 22.39 | 90.35K |
| 2025-12-12 | 22.54 | 22.35 | ↓$0.19 (-0.85%) | 22.23 | 22.54 | 109.90K |
| 2025-12-11 | 22.40 | 22.60 | ↑$0.20 (0.89%) | 22.34 | 22.60 | 97.38K |
| 2025-12-10 | 22.37 | 22.46 | ↑$0.09 (0.40%) | 22.30 | 22.52 | 102.28K |
| 2025-12-09 | 22.36 | 22.39 | ↑$0.03 (0.13%) | 22.32 | 22.50 | 219.83K |
| 2025-12-08 | 22.48 | 22.29 | ↓$0.19 (-0.85%) | 22.18 | 22.60 | 151.55K |
| 2025-12-05 | 22.49 | 22.45 | ↓$0.04 (-0.18%) | 22.37 | 22.56 | 167.21K |
| 2025-12-04 | 22.54 | 22.45 | ↓$0.09 (-0.40%) | 22.41 | 22.55 | 116.90K |
| 2025-12-03 | 22.35 | 22.50 | ↑$0.15 (0.67%) | 22.30 | 22.56 | 80.17K |
| 2025-12-02 | 22.20 | 22.39 | ↑$0.19 (0.86%) | 22.10 | 22.49 | 223.73K |
| 2025-12-01 | 22.20 | 22.19 | ↓$0.01 (-0.05%) | 22.02 | 22.39 | 76.52K |
| 2025-11-28 | 22.26 | 22.27 | ↑$0.01 (0.04%) | 22.13 | 22.31 | 63.20K |
| 2025-11-26 | 21.96 | 22.23 | ↑$0.27 (1.23%) | 21.86 | 22.26 | 99.73K |
| 2025-11-25 | 21.70 | 21.86 | ↑$0.16 (0.74%) | 21.58 | 21.93 | 78.54K |
| 2025-11-24 | 21.22 | 21.65 | ↑$0.43 (2.03%) | 21.22 | 21.69 | 105.31K |
| 2025-11-21 | 21.07 | 21.16 | ↑$0.09 (0.43%) | 20.87 | 21.28 | 113.10K |
| 2025-11-20 | 21.54 | 20.93 | ↓$0.61 (-2.83%) | 20.92 | 21.90 | 123.73K |
| 2025-11-19 | 21.25 | 21.32 | ↑$0.07 (0.33%) | 21.17 | 21.59 | 62.54K |
| 2025-11-18 | 21.58 | 21.28 | ↓$0.30 (-1.39%) | 21.16 | 21.58 | 101.90K |
| 2025-11-17 | 21.89 | 21.63 | ↓$0.26 (-1.19%) | 21.54 | 21.97 | 76.09K |
| 2025-11-14 | 21.76 | 21.84 | ↑$0.08 (0.37%) | 21.50 | 22.21 | 78.62K |
| 2025-11-13 | 22.44 | 22.06 | ↓$0.38 (-1.69%) | 22.06 | 22.44 | 112.76K |
| 2025-11-12 | 22.38 | 22.44 | ↑$0.06 (0.27%) | 22.25 | 22.47 | 110.69K |
| 2025-11-11 | 22.06 | 22.27 | ↑$0.21 (0.96%) | 22.06 | 22.29 | 73.51K |
Create an account or log in to view more rows.
$ETG I warned everyone this company sucks
$ETG holding and buying these dips is so easy.
$ETG very normal lol sike
$ETG let’s go!! Squeeze time
$ETG Markets about as efficient as a retirement home
$ETG I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$ETG somebody knows something
$ETG the redness has arrived
$ETG I hate this company.
$ETG choo choo