Eaton Vance Tax Advantaged Global Dividend Income Fund Historical Data - ETG

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.35	-1.8257694314	19.17	19.3999	18.82	115156	19.11687737	CS
4	0.35	1.8949648078	18.47	19.3999	18.39	113757	18.85844161	CS
12	1.3	7.4200913242	17.52	19.3999	17.3	109266	18.42277344	CS
26	1.69	9.86573263281	17.13	19.3999	17.02	116460	18.01693997	CS
52	1.52	8.78612716763	17.3	19.3999	14.08	125627	17.0286633	CS
156	-1.87	-9.03818269696	20.69	22.85	14.08	138204	17.76689543	CS
260	2.36	14.3377885784	16.46	22.85	9.07	157166	16.90940767	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721342400	18.82	-0.31	-1.62	19.11	19.1697	18.82	125866
1721256000	19.13	-0.25	-1.29	19.25	19.315	19.1	160064
1721169600	19.38	0.2	1.04	19.25	19.3999	19.25	99423
1721083200	19.18	0.04	0.21	19.22	19.37	19.1675	116251
1720824000	19.14	0.02	0.10	19.17	19.27	19.1077	79444
1720737600	19.12	0.04	0.21	19.17	19.2	19.034	117467
1720651200	19.08	0.21	1.11	18.99	19.08	18.92	111334
1720564800	18.87	-0.04	-0.21	18.94	18.97	18.85	135733
1720478400	18.91	-0.09	-0.47	19.03	19.0929	18.85	127965
1720219200	19	0.1	0.53	19	19	18.79	148668
1720040640	18.9	0.16	0.85	18.78	18.94	18.75	103215
1719960000	18.74	0.18	0.97	18.62	18.74	18.56	118661
1719873600	18.56	-0.09	-0.48	18.65	18.74	18.455	133869
1719614400	18.65	0	0.00	18.65	18.65	18.65	0
1719528000	18.65	0.18	0.97	18.56	18.68	18.56	100229
1719441600	18.47	-0.04	-0.22	18.5	18.51	18.4211	75492
1719355200	18.51	-0.02	-0.11	18.61	18.61	18.44	82001
1719268800	18.53	0.11	0.60	18.45	18.64	18.45	127034
1719009600	18.42	-0.15	-0.81	18.47	18.52	18.39	58903
1718923200	18.57	-0.02	-0.11	18.62	18.6884	18.52	54276
1718750400	18.59	0.03	0.16	18.62	18.67	18.56	62746
1718664000	18.56	0.04	0.22	18.57	18.605	18.485	94211
1718404800	18.52	-0.04	-0.22	18.6	18.62	18.4	99014
1718318400	18.56	-0.09	-0.48	18.72	18.72	18.5001	94738
1718232000	18.65	0.19	1.03	18.67	18.74	18.535	92817
1718145600	18.46	-0.03	-0.16	18.52	18.5578	18.36	105440
1718059200	18.49	-0.01	-0.05	18.54	18.55	18.4101	93199
1717800000	18.5	-0.05	-0.27	18.58	18.62	18.445	107939
1717713600	18.55	0.1	0.54	18.48	18.61	18.45	132813
1717627200	18.45	0.19	1.04	18.39	18.48	18.33	107381
1717540800	18.26	0.01	0.05	18.27	18.35	18.15	110675
1717454400	18.25	0.12	0.66	18.26	18.37	18.13	96401
1717195200	18.13	0.15	0.83	18.14	18.14	17.91	113761
1717108800	17.98	-0.01	-0.06	18.04	18.24	17.93	145594
1717022400	17.99	-0.23	-1.26	18.06	18.13	17.98	106174
1716936000	18.22	-0.08	-0.44	18.25	18.34	18.15	165953
1716590400	18.3	0.09	0.49	18.15	18.3947	18.15	98563
1716504000	18.21	-0.32	-1.73	18.56	18.5855	18.16	131766
1716417600	18.53	-0.07	-0.38	18.58	18.61	18.47	104961
1716331200	18.6	0.06	0.32	18.57	18.6	18.51	78212
1716244800	18.54	0.09	0.46	18.54	18.62	18.5	84250
1715985600	18.455	-0.05	-0.24	18.52	18.535	18.44	97126
1715899200	18.5	0.08	0.43	18.44	18.53	18.42	218116
1715812800	18.42	0.13	0.71	18.34	18.44	18.31	148386
1715726400	18.29	0.12	0.66	18.23	18.31	18.2	76390
1715640000	18.17	0.01	0.06	18.24	18.28	18.15	95959
1715380800	18.16	0.02	0.11	18.2	18.29	18.1472	85731
1715294400	18.14	0.13	0.72	18.07	18.19	18.03	97779
1715208000	18.01	0.01	0.06	17.91	18.0687	17.91	72150
1715121600	18	0.09	0.50	18.01	18.085	17.96	99904
1715035200	17.91	0.14	0.79	17.87	17.93	17.8305	139905
1714776000	17.77	0.27	1.54	17.74	17.83	17.65	83282
1714689600	17.5	0.18	1.04	17.42	17.59	17.38	86247
1714603200	17.32	-0.09	-0.52	17.45	17.5545	17.3	137849
1714516800	17.41	-0.26	-1.47	17.67	17.74	17.405	167498
1714430400	17.67	0.09	0.51	17.65	17.7268	17.61	75783
1714171200	17.58	0.21	1.21	17.52	17.69	17.52	139607
1714084800	17.37	-0.02	-0.09	17.17	17.3981	17.13	89331
1713998400	17.385	-0.06	-0.32	17.48	17.4981	17.34	99369
1713912000	17.44	0.25	1.45	17.29	17.47	17.29	70845
1713825600	17.19	0.14	0.82	17.05	17.27	17.04	171322
1713566400	17.05	-0.17	-0.99	17.15	17.275	17.02	151756

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Eaton Vance Tax Advantaged Global Dividend Income Fund (ETG)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

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

Eaton Vance Tax Advantaged Global Dividend Income Fund (ETG)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History