1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Eaton Vance Tax Advantaged Global Dividend Income Fund (ETG)
  7. Historical

ETG

Eaton Vance Tax Advantag... Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Eaton Vance Tax Advantaged Global Dividend Income Fund ETG NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 21.77 04:00:00
Open Price Low Price High Price Close Price Prev Close
21.77
more quote information »

ETG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week22.5922.6721.7322.1981,960-0.82-3.63%
1 Month22.3322.8521.7322.52100,598-0.56-2.51%
3 Months22.5022.8520.800121.99119,661-0.73-3.24%
6 Months20.7822.8520.0521.52138,4820.994.76%
1 Year17.0622.8516.8320.02143,3184.7127.61%
3 Years15.4222.859.0716.23183,2036.3541.18%
5 Years13.9322.859.0716.32179,4337.8456.28%

ETG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 21.77 -0.58 -2.6% 22.06 22.07 21.73 107,430
Nov 24 2021 22.35 -0.05 -0.22% 22.36 22.381 22.1572 64,829
Nov 23 2021 22.40 -0.02 -0.09% 22.36 22.51 22.15 81,067
Nov 22 2021 22.42 -0.22 -0.97% 22.59 22.67 22.405 74,515
Nov 19 2021 22.64 -0.05 -0.22% 22.69 22.7387 22.57 80,285
Nov 18 2021 22.69 0.04 0.18% 22.69 22.85 22.47 93,498
Nov 17 2021 22.65 -0.16 -0.7% 22.79 22.79 22.60 97,478
Nov 16 2021 22.81 0.09 0.4% 22.75 22.835 22.69 104,969
Nov 15 2021 22.72 0.04 0.18% 22.69 22.7875 22.68 95,386
Nov 12 2021 22.68 0.08 0.35% 22.71 22.71 22.57 65,889
Nov 11 2021 22.60 0.03 0.13% 22.60 22.6394 22.52 107,043
Nov 10 2021 22.57 -0.05 -0.22% 22.62 22.73 22.458 142,156
Nov 09 2021 22.62 -0.09 -0.4% 22.53 22.74 22.34 110,310
Nov 08 2021 22.71 0.12 0.53% 22.73 22.75 22.55 100,637
Nov 05 2021 22.59 0.09 0.4% 22.62 22.67 22.51 108,350
Nov 04 2021 22.50 0.03 0.13% 22.51 22.63 22.47 153,389
Nov 03 2021 22.47 0.14 0.63% 22.42 22.47 22.35 131,707
Nov 02 2021 22.33 0.03 0.13% 22.29 22.37 22.275 83,327
Nov 01 2021 22.30 0.10 0.45% 22.33 22.3691 22.2128 109,090
Oct 29 2021 22.20 0.05 0.23% 22.18 22.20 22.0684 113,318
See More Historical Prices »


Your Recent History
NYSE
ETG
Eaton Vanc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.