Eaton Vance Tax-Advantaged Global Dividend Income Fund (ETG) Historical Stock Data
17.37 ↓0.02 (-0.09%)
As of April 25, 2024, 3:40pm EST.
Historical Data
In the past 30 trading days, ETG is down -0.15% a day on average. There have been 10 days where Eaton Vance Tax-Advantaged Global Dividend Income Fund closed green and 20 days where ETG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 17.17 | 17.37 | ↑$0.20 (1.16%) | 17.13 | 17.40 | 89.33K |
| 2024-04-24 | 17.48 | 17.39 | ↓$0.09 (-0.54%) | 17.34 | 17.50 | 95.62K |
| 2024-04-23 | 17.29 | 17.44 | ↑$0.15 (0.87%) | 17.29 | 17.47 | 70.85K |
| 2024-04-22 | 17.05 | 17.19 | ↑$0.14 (0.82%) | 17.05 | 17.27 | 171.32K |
| 2024-04-19 | 17.15 | 17.05 | ↓$0.10 (-0.58%) | 17.03 | 17.28 | 147.46K |
| 2024-04-18 | 17.33 | 17.22 | ↓$0.11 (-0.63%) | 17.22 | 17.38 | 123.91K |
| 2024-04-17 | 17.40 | 17.25 | ↓$0.15 (-0.86%) | 17.21 | 17.50 | 130.64K |
| 2024-04-16 | 17.31 | 17.27 | ↓$0.04 (-0.23%) | 17.25 | 17.38 | 110.23K |
| 2024-04-15 | 17.76 | 17.30 | ↓$0.46 (-2.59%) | 17.21 | 17.78 | 149.19K |
| 2024-04-12 | 17.85 | 17.58 | ↓$0.27 (-1.51%) | 17.54 | 17.89 | 129.18K |
| 2024-04-11 | 17.99 | 17.98 | ↓$0.01 (-0.06%) | 17.83 | 18.03 | 102.72K |
| 2024-04-10 | 18.01 | 17.99 | ↓$0.02 (-0.11%) | 17.91 | 18.08 | 125.61K |
| 2024-04-09 | 18.24 | 18.14 | ↓$0.10 (-0.55%) | 18.04 | 18.26 | 101.19K |
| 2024-04-08 | 18.13 | 18.12 | ↓$0.01 (-0.06%) | 18.10 | 18.20 | 89.01K |
| 2024-04-05 | 17.94 | 18.07 | ↑$0.13 (0.72%) | 17.92 | 18.12 | 85.40K |
| 2024-04-04 | 18.17 | 17.88 | ↓$0.29 (-1.60%) | 17.88 | 18.29 | 164.91K |
| 2024-04-03 | 17.95 | 18.11 | ↑$0.16 (0.89%) | 17.95 | 18.14 | 131.46K |
| 2024-04-02 | 17.78 | 18.00 | ↑$0.22 (1.24%) | 17.75 | 18.02 | 212.95K |
| 2024-04-01 | 18.23 | 18.13 | ↓$0.10 (-0.55%) | 18.10 | 18.24 | 119.75K |
| 2024-03-28 | 18.27 | 18.25 | ↓$0.02 (-0.11%) | 18.16 | 18.29 | 184.67K |
| 2024-03-27 | 18.22 | 18.23 | ↑$0.01 (0.05%) | 18.13 | 18.23 | 91.61K |
| 2024-03-26 | 18.18 | 18.13 | ↓$0.05 (-0.28%) | 18.12 | 18.24 | 74.88K |
| 2024-03-25 | 18.15 | 18.09 | ↓$0.06 (-0.33%) | 18.08 | 18.20 | 66.93K |
| 2024-03-22 | 18.24 | 18.17 | ↓$0.07 (-0.38%) | 18.15 | 18.30 | 58.71K |
| 2024-03-21 | 18.18 | 18.29 | ↑$0.11 (0.61%) | 18.18 | 18.34 | 94.90K |
| 2024-03-20 | 17.92 | 18.12 | ↑$0.20 (1.12%) | 17.90 | 18.17 | 135.22K |
| 2024-03-19 | 17.96 | 18.05 | ↑$0.09 (0.50%) | 17.95 | 18.12 | 111.67K |
| 2024-03-18 | 18.08 | 18.05 | ↓$0.03 (-0.17%) | 18.04 | 18.18 | 77.10K |
| 2024-03-15 | 18.09 | 17.99 | ↓$0.10 (-0.55%) | 17.97 | 18.15 | 99.67K |
| 2024-03-14 | 18.26 | 18.12 | ↓$0.14 (-0.77%) | 18.10 | 18.32 | 114.40K |
Create an account or log in to view more rows.
$ETG Buy the dip.
$ETG C'mon
do a spike!!
$ETG steady steady n hold
$ETG so tired of this pos let's fly already
$ETG Burn burn burn
$ETG Green by EOD guarentee
$ETG Buying again tomorrow.
$ETG starting to gap up a little
$ETG Don't like that...
$ETG I bought the dip