Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Eaton Vance Tax-Advantaged Global Dividend Income Fund (ETG)

Compare
16.67
-1.05
(-5.93%)
At close: April 4 at 4:00:02 PM EDT
16.67
0.00
(0.00%)
Pre-Market: 5:16:43 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202517.3017.4816.3316.6716.67407,500
Apr 3, 202518.0018.1117.7117.7217.72199,200
Apr 2, 202518.0318.3918.0218.3218.3269,400
Apr 1, 202518.1218.2918.0818.1918.1994,000
Mar 31, 202518.2418.2418.0218.2218.22157,200
Mar 28, 202518.5418.6218.2518.2918.29105,800
Mar 27, 202518.5518.6418.4918.5218.5242,900
Mar 26, 202518.8118.8118.5418.5818.5885,200
Mar 25, 202518.7018.7718.6518.7718.7780,000
Mar 24, 202518.6718.7218.5618.6118.6187,000
Mar 21, 202518.5318.5518.4218.5518.5585,900
Mar 20, 202518.6118.6318.4218.5818.58104,500
Mar 19, 202518.5118.6518.3718.6518.65112,800
Mar 18, 202518.6318.6318.3218.4418.4459,500
Mar 17, 202518.4818.6318.3918.5818.58114,200
Mar 14, 2025 0.13 Dividend
Mar 14, 202518.2218.4118.2218.4118.4191,500
Mar 13, 202518.4818.4818.1818.2218.09137,500
Mar 12, 202518.4718.4918.2718.4018.27105,500
Mar 11, 202518.3518.4518.1518.2718.14116,600
Mar 10, 202518.4918.7018.2518.3418.21126,900
Mar 7, 202518.4518.7218.3518.7018.57151,200
Mar 6, 202518.6618.8118.5018.5618.43181,000
Mar 5, 202518.4618.8618.4618.8618.73122,400
Mar 4, 202518.5218.6018.3818.4318.30299,400
Mar 3, 202518.9019.0818.6118.6518.52229,600
Feb 28, 202518.7218.8218.6018.8218.69146,100
Feb 27, 202518.9818.9818.6218.6318.50136,800
Feb 26, 202518.8319.0918.8318.9218.7982,300
Feb 25, 202518.9019.0018.7518.8118.6886,600
Feb 24, 202519.0419.0418.8418.8718.74162,600
Feb 21, 202519.2219.2218.9118.9718.84107,300
Feb 20, 202519.2219.2219.0619.1619.02163,600
Feb 19, 202519.1419.2319.1119.2119.0786,300
Feb 18, 202519.2119.2119.1119.2019.06104,900
Feb 14, 2025 0.13 Dividend
Feb 14, 202519.1719.1919.0919.1419.0087,000
Feb 13, 202519.0019.2019.0019.1818.92101,300
Feb 12, 202518.9119.0118.9019.0118.7589,100
Feb 11, 202518.9419.0218.9319.0118.7593,700
Feb 10, 202518.9719.0018.9018.9418.68125,300
Feb 7, 202519.0819.1218.8518.8518.59142,400
Feb 6, 202519.0319.0418.9519.0418.7899,400
Feb 5, 202518.9918.9918.7618.9518.69151,500
Feb 4, 202518.8118.9718.8118.9618.70103,700
Feb 3, 202518.7518.8518.5018.8118.55178,800
Jan 31, 202519.1519.1518.8518.9018.64179,400
Jan 30, 202518.9919.0218.8919.0218.76199,000
Jan 29, 202519.0019.1118.8118.8718.61126,500
Jan 28, 202518.9919.0018.8718.9918.7396,400
Jan 27, 202518.8319.0318.8018.8418.58157,500
Jan 24, 202519.0819.1219.0019.0518.79103,900
Jan 23, 202518.9419.0218.9119.0218.76102,700
Jan 22, 202518.9019.0418.9018.9518.69104,800
Jan 21, 202518.7118.8518.6718.8218.56133,400
Jan 17, 202518.5818.6618.5018.5918.3385,800
Jan 16, 202518.3818.4418.3018.4118.1695,400
Jan 15, 2025 0.13 Dividend
Jan 15, 202518.2418.3718.2118.3318.08144,200
Jan 14, 202518.2618.3218.0718.1517.7784,200
Jan 13, 202518.0018.1918.0018.1217.74116,900
Jan 10, 202518.3418.3418.0418.1417.76192,800
Jan 8, 202518.3718.4618.3018.4218.04209,500
Jan 7, 202518.5018.7218.2818.3517.97165,500
Jan 6, 202518.3518.5618.3318.3818.00159,600
Jan 3, 202518.3718.4018.2818.3217.94275,500
Jan 2, 202518.3818.4118.1118.2517.87156,800
Dec 31, 202418.4218.4418.1618.2317.85166,000
Dec 30, 202418.3518.4118.1918.2117.83168,500
Dec 27, 202418.5118.5518.3218.4518.07101,600
Dec 26, 202418.5218.6918.5018.6518.26110,200
Dec 24, 202418.4218.5518.4218.5318.1588,700
Dec 23, 2024 0.13 Dividend
Dec 23, 202418.2218.4218.1018.4018.02150,300
Dec 20, 202418.1518.3917.9518.2817.77177,900
Dec 19, 202418.3818.5418.1018.1817.68177,900
Dec 18, 202418.9119.0118.2718.2817.77176,600
Dec 17, 202419.1019.1518.8918.9118.3991,500
Dec 16, 202419.1319.2119.0919.1018.5779,400
Dec 13, 202419.2119.2619.0519.0918.5665,200
Dec 12, 202419.2519.2819.1319.1718.6480,700
Dec 11, 202419.2819.2919.2019.2718.74119,100
Dec 10, 202419.3219.3219.1519.1818.65105,600
Dec 9, 202419.3919.3919.2719.3318.79104,700
Dec 6, 202419.2419.3119.2419.3018.77155,200
Dec 5, 202419.2119.2719.2119.2418.71120,200
Dec 4, 202419.1619.2319.1619.2118.68142,400
Dec 3, 202419.1019.2019.1019.1518.62124,100
Dec 2, 202419.1019.1519.0719.1318.60173,500
Nov 29, 202419.0119.1118.9119.0818.55144,100
Nov 27, 202418.9918.9918.8918.9718.44144,900
Nov 26, 202418.9119.0218.8918.9118.39119,500
Nov 25, 202419.0119.0818.9418.9518.4386,300
Nov 22, 202418.9919.0618.8418.9618.4497,300
Nov 21, 2024 0.13 Dividend
Nov 21, 202418.9319.1118.8218.9418.42111,400
Nov 20, 202419.1319.1518.8718.9618.31130,100
Nov 19, 202419.0019.1518.8719.0818.4395,700
Nov 18, 202418.9319.1518.9319.1418.48139,900
Nov 15, 202419.0019.0418.8518.9718.32175,700
Nov 14, 202419.3019.3719.0119.0318.38116,300
Nov 13, 202419.3119.4419.2019.2318.5764,800
Nov 12, 202419.4019.4919.2819.3118.65100,700
Nov 11, 202419.5219.5519.4019.4218.75123,700
Nov 8, 202419.4019.5019.3519.4718.80108,900
Nov 7, 202419.3019.4919.2619.4018.73146,800
Nov 6, 202419.2019.2619.0219.2618.60143,700
Nov 5, 202418.7918.9518.7718.8718.22100,600
Nov 4, 202418.7418.8318.6418.7518.11111,600
Nov 1, 202418.6618.8618.5918.6418.00129,500
Oct 31, 202419.0019.0918.5618.5817.94204,500
Oct 30, 202419.0119.1318.9619.0018.3579,700
Oct 29, 202418.9519.0918.9419.0218.3786,000
Oct 28, 202419.0619.1419.0019.0018.35102,500
Oct 25, 202419.1419.1718.9919.0018.3547,400
Oct 24, 202419.1019.1018.9319.0018.3575,000
Oct 23, 2024 0.13 Dividend
Oct 23, 202419.1219.2418.8918.9618.3194,400
Oct 22, 202419.4219.4719.3319.3618.5798,700
Oct 21, 202419.4019.5219.3619.4318.64103,000
Oct 18, 202419.3119.3819.2819.3718.5852,100
Oct 17, 202419.3619.3819.2019.2718.49157,600
Oct 16, 202419.2619.2719.1619.2418.46133,600
Oct 15, 202419.5419.5419.1919.2718.49122,100
Oct 14, 202419.3019.5019.3019.4918.70118,100
Oct 11, 202419.3419.4619.1719.3618.57135,200
Oct 10, 202419.3519.4319.2519.2618.4874,000
Oct 9, 202419.2419.3319.1219.3318.5491,300
Oct 8, 202419.1619.1919.0619.1718.3986,000
Oct 7, 202419.2619.2619.0419.1018.32131,400
Oct 4, 202419.3119.3319.0819.2718.49124,300
Oct 3, 202419.1519.2119.0619.0818.3097,400
Oct 2, 202419.2219.2819.0819.2118.43127,300
Oct 1, 202419.5219.5619.1119.1918.41186,200
Sep 30, 202419.2719.4419.2019.4418.65236,700
Sep 27, 202419.3119.3519.1719.2718.49189,400
Sep 26, 202419.2019.2519.1319.2218.44113,100
Sep 25, 202419.0519.1118.9718.9918.2260,300
Sep 24, 202419.0919.1318.9819.0518.2776,900
Sep 23, 202418.9619.0418.9619.0218.2597,900
Sep 20, 2024 0.13 Dividend
Sep 20, 202419.1319.1318.8818.9518.18147,400
Sep 19, 202419.2619.3319.1519.2518.34269,400
Sep 18, 202419.0919.1918.9518.9818.0879,800
Sep 17, 202419.0419.1918.9819.0018.10159,900
Sep 16, 202419.0519.0918.9619.0318.13143,800
Sep 13, 202418.9719.0418.9519.0018.1069,500
Sep 12, 202418.7518.9118.6818.8717.9886,300
Sep 11, 202418.5218.7718.2918.7317.8588,200
Sep 10, 202418.4918.5418.3418.5217.6594,500
Sep 9, 202418.3818.7118.3518.4117.54106,900
Sep 6, 202418.5218.5818.2118.2817.42107,100
Sep 5, 202418.5518.7018.4818.5117.6499,700
Sep 4, 202418.6418.7118.5018.5917.71142,600
Sep 3, 202419.0019.0618.6118.7017.82104,500
Aug 30, 202419.1019.1418.9119.0718.17123,500
Aug 29, 202418.9419.1018.9018.9818.08143,600
Aug 28, 202418.9719.0018.8218.8817.99110,000
Aug 27, 202418.8219.0018.8218.9718.0866,400
Aug 26, 202418.9119.0118.8918.8918.00158,200
Aug 23, 202418.8019.0018.7818.9318.0472,900
Aug 22, 2024 0.13 Dividend
Aug 22, 202418.9219.0018.7218.7217.8468,300
Aug 21, 202418.9019.0618.9019.0318.01129,700
Aug 20, 202418.9219.0518.8118.9017.89114,500
Aug 19, 202418.7919.0018.7918.9217.91116,000
Aug 16, 202418.7318.8618.6818.8117.8082,900
Aug 15, 202418.5118.7418.4118.7217.7282,100
Aug 14, 202418.4118.5018.2718.4117.42104,400
Aug 13, 202418.1618.3518.1618.3217.34103,200
Aug 12, 202418.1618.2218.0018.0617.0959,200
Aug 9, 202417.9218.1417.9218.1117.1450,600
Aug 8, 202417.7417.9917.7417.9516.9990,400
Aug 7, 202417.9217.9517.5317.5316.59130,700
Aug 6, 202417.2717.8117.2517.6216.68152,600
Aug 5, 202417.3217.5817.1817.2716.34276,000
Aug 2, 202418.1818.3117.8018.0417.07155,000
Aug 1, 202418.9018.9018.3518.4817.49110,600
Jul 31, 202418.7418.8718.6018.8117.80151,600
Jul 30, 202418.5918.6018.3418.4617.47118,500
Jul 29, 202418.4818.6218.3518.4817.4999,900
Jul 26, 202418.4018.4618.3118.3717.3987,700
Jul 25, 202418.3318.5618.2218.3117.3384,300
Jul 24, 202418.7018.7718.1818.3317.35140,600
Jul 23, 2024 0.13 Dividend
Jul 23, 202418.9418.9618.8218.8417.8359,500
Jul 22, 202418.8919.1118.8919.0017.86105,200
Jul 19, 202418.7818.8118.6418.7417.6164,000
Jul 18, 202419.1119.1718.8218.8217.69125,900
Jul 17, 202419.2519.3219.1019.1317.98160,100
Jul 16, 202419.2519.4019.2519.3818.2299,400
Jul 15, 202419.2219.3719.1719.1818.03116,300
Jul 12, 202419.1719.2719.1119.1417.9979,400
Jul 11, 202419.1719.2019.0319.1217.97117,500
Jul 10, 202418.9919.0818.9219.0817.93111,300
Jul 9, 202418.9418.9718.8518.8717.74135,700
Jul 8, 202419.0319.0918.8518.9117.77128,000
Jul 5, 202419.0019.0018.7919.0017.86148,700
Jul 3, 202418.7818.9418.7518.9017.77103,200
Jul 2, 202418.6218.7418.5618.7417.61118,700
Jul 1, 202418.6518.7418.4518.5617.45133,900
Jun 28, 202418.6518.8618.5718.6117.49148,100
Jun 27, 202418.5618.6818.5618.6517.53100,200
Jun 26, 202418.5018.5118.4218.4717.3675,500
Jun 25, 202418.6118.6118.4418.5117.4082,000
Jun 24, 202418.5018.6418.4518.5317.42127,000
Jun 21, 2024 0.13 Dividend
Jun 21, 202418.4718.5218.3918.4217.3158,900
Jun 20, 202418.6218.6918.5218.5717.3354,300
Jun 18, 202418.6218.6718.5618.5917.3562,700
Jun 17, 202418.5718.6118.4918.5617.3294,200
Jun 14, 202418.6018.6218.4018.5217.2999,000
Jun 13, 202418.7218.7218.5018.5617.3294,700
Jun 12, 202418.6718.7418.5418.6517.4192,600
Jun 11, 202418.5218.5618.3618.4617.23105,400
Jun 10, 202418.5418.5518.4118.4917.2693,200
Jun 7, 202418.5818.6218.4518.5017.27107,900
Jun 6, 202418.4818.6118.4518.5517.32132,800
Jun 5, 202418.3918.4818.3318.4517.22108,200
Jun 4, 202418.2718.3518.1518.2617.04110,700
Jun 3, 202418.2618.3718.1318.2517.0496,400
May 31, 202418.1418.1417.9118.1316.92113,800
May 30, 202418.0418.2417.9317.9816.78147,700
May 29, 202418.0618.1317.9817.9916.79106,200
May 28, 202418.2518.3418.1518.2217.01166,400
May 24, 202418.1518.3918.1518.3017.0898,200
May 23, 2024 0.13 Dividend
May 23, 202418.5618.5918.1618.2117.00131,800
May 22, 202418.5818.6118.4718.5317.18105,000
May 21, 202418.5718.6018.5118.6017.2478,200
May 20, 202418.5418.6218.5018.5417.1984,300
May 17, 202418.5218.5418.4418.4517.1098,400
May 16, 202418.4418.5318.4218.5017.15218,100
May 15, 202418.3418.4418.3118.4217.07148,400
May 14, 202418.2318.3118.2018.2916.9576,400
May 13, 202418.2418.2818.1518.1716.8496,000
May 10, 202418.2018.2918.1518.1616.8385,700
May 9, 202418.0718.1918.0318.1416.8198,300
May 8, 202417.9118.0717.9118.0116.6972,200
May 7, 202418.0118.0917.9618.0016.68102,100
May 6, 202417.8717.9317.8317.9116.60139,900
May 3, 202417.7417.8317.6517.7716.4783,300
May 2, 202417.4217.5917.3817.5016.2286,200
May 1, 202417.4517.5517.3017.3216.05137,800
Apr 30, 202417.6717.7417.4117.4116.14167,500
Apr 29, 202417.6517.7317.6117.6716.3875,800
Apr 26, 202417.5217.6917.5217.5816.30139,600
Apr 25, 202417.1717.4017.1317.3716.1089,300
Apr 24, 202417.4817.5017.3417.3916.1299,400
Apr 23, 202417.2917.4717.2917.4416.1770,800
Apr 22, 2024 0.13 Dividend
Apr 22, 202417.0517.2717.0417.1915.93171,300
Apr 19, 202417.1517.2717.0217.0515.68149,200
Apr 18, 202417.3317.3817.2217.2215.84124,700
Apr 17, 202417.4017.5017.2117.2515.87131,300
Apr 16, 202417.3117.3817.2517.2715.89110,200
Apr 15, 202417.7617.7817.2117.3015.91156,800
Apr 12, 202417.8517.8917.5417.5816.17129,200
Apr 11, 202417.9918.0317.8317.9816.54102,700
Apr 10, 202418.0118.0817.9117.9916.55125,600
Apr 9, 202418.2418.2618.0418.1416.69102,100
Apr 8, 202418.1318.2018.1018.1216.6790,500
Apr 5, 202417.9418.1217.9218.0716.6286,600

Related Tickers

ETO Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund
22.10
-8.45%
 
EVT Eaton Vance Tax-Advantaged Dividend Income Fund
20.80
-8.05%
 
EOI Eaton Vance Enhanced Equity Income Fund
16.84
-8.68%
 
ETV Eaton Vance Tax-Managed Buy-Write Opportunities Fund
11.78
-8.26%
 
EOS Eaton Vance Enhanced Equity Income Fund II
18.94
-7.70%
 
BME BlackRock Health Sciences Trust
36.29
-4.88%
 
HTD John Hancock Tax-Advantaged Dividend Income Fund
22.19
-6.13%
 
ETW Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund
7.51
-6.71%
 
ASGI Abrdn Global Infrastructure Income Fund
17.46
-4.95%
 
ETY Eaton Vance Tax-Managed Diversified Equity Income Fund
12.68
-8.05%