Eaton Vance Tax-Advantaged Global Dividend Income Fund (ETG) Historical Stock Data
18.15 ↑0.03 (0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ETG is down -0.26% a day on average. There have been 13 days where Eaton Vance Tax-Advantaged Global Dividend Income Fund closed green and 17 days where ETG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 18.26 | 18.15 | ↓$0.11 (-0.60%) | 18.07 | 18.32 | 84.17K |
| 2025-01-13 | 18.00 | 18.12 | ↑$0.12 (0.67%) | 18.00 | 18.19 | 116.88K |
| 2025-01-10 | 18.34 | 18.14 | ↓$0.20 (-1.09%) | 18.04 | 18.34 | 192.75K |
| 2025-01-08 | 18.37 | 18.42 | ↑$0.05 (0.27%) | 18.31 | 18.46 | 209.47K |
| 2025-01-07 | 18.50 | 18.35 | ↓$0.15 (-0.81%) | 18.28 | 18.72 | 165.45K |
| 2025-01-06 | 18.35 | 18.38 | ↑$0.03 (0.16%) | 18.33 | 18.56 | 159.63K |
| 2025-01-03 | 18.37 | 18.32 | ↓$0.05 (-0.27%) | 18.28 | 18.40 | 275.10K |
| 2025-01-02 | 18.38 | 18.25 | ↓$0.13 (-0.71%) | 18.11 | 18.41 | 156.83K |
| 2024-12-31 | 18.42 | 18.23 | ↓$0.19 (-1.03%) | 18.16 | 18.44 | 165.99K |
| 2024-12-30 | 18.35 | 18.21 | ↓$0.14 (-0.76%) | 18.19 | 18.41 | 168.55K |
| 2024-12-27 | 18.51 | 18.45 | ↓$0.06 (-0.32%) | 18.32 | 18.55 | 101.64K |
| 2024-12-26 | 18.52 | 18.65 | ↑$0.13 (0.70%) | 18.50 | 18.69 | 110.18K |
| 2024-12-24 | 18.42 | 18.53 | ↑$0.11 (0.60%) | 18.42 | 18.55 | 88.66K |
| 2024-12-23 | 18.22 | 18.40 | ↑$0.18 (0.99%) | 18.10 | 18.42 | 150.33K |
| 2024-12-20 | 18.15 | 18.28 | ↑$0.13 (0.72%) | 17.95 | 18.39 | 177.94K |
| 2024-12-19 | 18.38 | 18.18 | ↓$0.20 (-1.09%) | 18.10 | 18.54 | 177.83K |
| 2024-12-18 | 18.91 | 18.28 | ↓$0.63 (-3.33%) | 18.27 | 19.01 | 175.78K |
| 2024-12-17 | 19.10 | 18.91 | ↓$0.19 (-0.99%) | 18.89 | 19.15 | 91.52K |
| 2024-12-16 | 19.13 | 19.10 | ↓$0.03 (-0.16%) | 19.09 | 19.21 | 79.40K |
| 2024-12-13 | 19.21 | 19.09 | ↓$0.12 (-0.62%) | 19.05 | 19.26 | 65.20K |
| 2024-12-12 | 19.25 | 19.17 | ↓$0.08 (-0.42%) | 19.13 | 19.28 | 80.69K |
| 2024-12-11 | 19.28 | 19.27 | ↓$0.01 (-0.05%) | 19.20 | 19.29 | 119.06K |
| 2024-12-10 | 19.32 | 19.18 | ↓$0.14 (-0.72%) | 19.15 | 19.32 | 105.55K |
| 2024-12-09 | 19.39 | 19.33 | ↓$0.06 (-0.31%) | 19.27 | 19.39 | 104.66K |
| 2024-12-06 | 19.24 | 19.30 | ↑$0.06 (0.31%) | 19.24 | 19.31 | 155.16K |
| 2024-12-05 | 19.21 | 19.24 | ↑$0.03 (0.16%) | 19.21 | 19.27 | 120.15K |
| 2024-12-04 | 19.16 | 19.21 | ↑$0.05 (0.26%) | 19.16 | 19.23 | 142.38K |
| 2024-12-03 | 19.10 | 19.15 | ↑$0.05 (0.26%) | 19.10 | 19.20 | 124.11K |
| 2024-12-02 | 19.10 | 19.13 | ↑$0.03 (0.16%) | 19.07 | 19.15 | 173.54K |
| 2024-11-29 | 19.01 | 19.08 | ↑$0.07 (0.37%) | 18.91 | 19.11 | 144.09K |
Create an account or log in to view more rows.
$ETG choo choo
$ETG Ride this train. You won't regret.
$ETG HOLDING LONG AND STRONG!!!
$ETG let’s go!! Squeeze time
$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