ETG - Eaton Vance Tax-Advantaged Global Dividend Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 201915.7915.7915.6315.7315.73149,415
Mar 19, 201915.8815.9215.8015.8715.87207,900
Mar 18, 201915.6715.8215.6215.7615.76163,000
Mar 15, 201915.5815.6915.5515.6415.64155,600
Mar 14, 201915.5515.5815.5115.5815.58124,200
Mar 13, 201915.4315.5315.3615.5215.52138,100
Mar 12, 201915.3515.4615.3515.3515.35144,200
Mar 11, 201915.0915.3615.0915.3315.33169,300
Mar 08, 201915.2315.2314.9415.0715.07262,600
Mar 07, 201915.4315.4415.2115.2915.29180,400
Mar 06, 201915.5915.5915.4515.4615.46142,400
Mar 05, 201915.6315.6715.5215.6015.60164,800
Mar 04, 201915.6815.7215.5315.6315.63133,400
Mar 01, 201915.5715.6715.5315.6215.62131,500
Feb 28, 201915.5115.5415.4515.5215.52147,200
Feb 27, 201915.5615.5615.4115.4915.49145,100
Feb 26, 201915.4215.5615.3915.5615.56151,800
Feb 25, 201915.4315.5215.3915.3915.39124,600
Feb 22, 201915.3915.4115.3415.3715.37141,400
Feb 21, 201915.4015.4515.2915.3415.34131,300
Feb 20, 201915.4815.5215.4015.4015.40116,400
Feb 20, 20190.103 Dividend
Feb 19, 201915.4015.5815.4015.5615.46138,600
Feb 15, 201915.3415.4315.3215.4215.3286,200
Feb 14, 201915.1715.3015.1415.2615.16155,800
Feb 13, 201915.2815.3415.2115.2415.14163,200
Feb 12, 201915.0615.2615.0215.2315.13213,400
Feb 11, 201915.0015.0914.8914.9814.88182,700
Feb 08, 201914.9815.0014.9314.9914.89150,300
Feb 07, 201915.2115.2115.0315.0514.95199,500
Feb 06, 201915.2315.2815.1915.2715.17180,500
Feb 05, 201915.1315.2415.1315.2315.13186,900
Feb 04, 201915.0115.1214.9915.0914.99187,200
Feb 01, 201915.0415.1615.0115.0514.95172,100
Jan 31, 201914.9515.1214.9115.0714.97244,700
Jan 30, 201914.7214.9314.6614.9314.83163,300
Jan 29, 201914.6314.7114.5814.6514.55132,600
Jan 28, 201914.5714.6214.5314.5714.47158,400
Jan 25, 201914.6214.7014.6214.6814.58184,500
Jan 24, 201914.5314.5914.4714.5514.45110,100
Jan 23, 201914.5914.6614.4514.5414.44226,300
Jan 23, 20190.103 Dividend
Jan 22, 201914.6514.7614.5314.6514.45303,300
Jan 18, 201914.7714.8914.7014.7814.58311,000
Jan 17, 201914.5614.7014.5314.7014.50175,100
Jan 16, 201914.5114.6514.5114.5814.38200,200
Jan 15, 201914.4014.5214.3814.5114.31174,500
Jan 14, 201914.3114.3914.3014.3714.17177,800
Jan 11, 201914.3414.5014.3414.4414.24239,400
Jan 10, 201914.3014.4814.2814.4314.23242,600
Jan 09, 201914.3114.5114.2614.3814.18271,300
Jan 08, 201914.1014.3014.0814.2214.03190,900
Jan 07, 201913.7914.1013.7914.0313.84280,400
Jan 04, 201913.5813.9013.5813.7713.58244,400
Jan 03, 201913.7713.8113.5113.5213.34267,700
Jan 02, 201913.3013.8813.3013.8113.62155,100
Dec 31, 201813.6013.8313.5313.5413.36647,600
Dec 28, 201813.1313.8013.1313.5813.40893,100
Dec 27, 201812.8513.2412.8013.1012.92947,500
Dec 26, 201812.3912.9512.3912.9112.73683,000
Dec 24, 201812.4912.6012.3912.3912.22587,100
Dec 21, 201813.1513.2812.6012.6212.45823,800
Dec 21, 20180.103 Dividend
Dec 20, 201813.6013.6413.1513.2412.96888,300
Dec 19, 201813.6313.9213.5613.6413.35487,500
Dec 18, 201813.7313.9513.7113.7713.48466,900
Dec 17, 201814.1014.1413.6713.6813.39535,100
Dec 14, 201814.3014.4114.1414.1413.84227,700
Dec 13, 201814.5114.6014.4514.4814.17192,700
Dec 12, 201814.5114.6714.4614.4614.15281,900
Dec 11, 201814.6714.7514.3614.4114.10331,200
Dec 10, 201814.8214.8214.3614.5914.28314,600
Dec 07, 201815.0315.0914.8414.8714.55264,900
Dec 06, 201815.2915.2914.8415.1014.78362,200
Dec 04, 201815.7015.7715.3715.4315.10170,400
Dec 03, 201815.8015.8415.6915.7615.42146,400
Nov 30, 201815.3915.6115.3615.6015.27129,700
Nov 29, 201815.4215.4915.3815.4415.11229,000
Nov 28, 201815.1915.5415.1915.4715.14171,100
Nov 27, 201815.1615.2415.1315.1614.84143,900
Nov 26, 201815.1615.2615.1215.2114.89131,700
Nov 23, 201815.0815.1515.0415.1014.7862,400
Nov 21, 201815.2415.2515.0615.1214.80193,400
Nov 21, 20180.103 Dividend
Nov 20, 201815.3315.3715.1315.2614.83283,700
Nov 19, 201815.6915.7015.5115.5715.14125,500
Nov 16, 201815.6415.8215.6415.6815.2496,300
Nov 15, 201815.5715.8115.5315.7215.28134,700
Nov 14, 201815.9515.9815.6615.6815.24114,000
Nov 13, 201816.1216.1215.8415.8515.41114,300
Nov 12, 201816.3216.3216.0416.1215.6777,300
Nov 09, 201816.4316.4316.3116.3415.8874,800
Nov 08, 201816.3816.5016.3816.4916.0369,800
Nov 07, 201816.1616.4716.1216.3815.92305,800
Nov 06, 201815.9716.0515.9516.0415.59110,100
Nov 05, 201815.9016.0115.8415.9815.53143,200
Nov 02, 201815.9016.0115.8015.8615.42155,900
Nov 01, 201815.6515.8015.5615.7715.33137,000
Oct 31, 201815.4115.6415.4115.5415.11181,100
Oct 30, 201815.2715.3615.1215.2514.82229,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...