NYSE - Nasdaq Real Time Price • USD
Eaton Vance Tax-Advantaged Global Dividend Income Fund (ETG)
As of 2:40 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 17.48 | 17.50 | 17.34 | 17.37 | 17.37 | 88,433 |
Apr 23, 2024 | 17.29 | 17.47 | 17.29 | 17.44 | 17.44 | 70,800 |
Apr 22, 2024 | 0.13 Dividend | |||||
Apr 22, 2024 | 17.05 | 17.27 | 17.04 | 17.19 | 17.19 | 171,300 |
Apr 19, 2024 | 17.15 | 17.27 | 17.02 | 17.05 | 16.92 | 149,200 |
Apr 18, 2024 | 17.33 | 17.38 | 17.22 | 17.22 | 17.09 | 124,700 |
Apr 17, 2024 | 17.40 | 17.50 | 17.21 | 17.25 | 17.12 | 131,300 |
Apr 16, 2024 | 17.31 | 17.38 | 17.25 | 17.27 | 17.14 | 110,200 |
Apr 15, 2024 | 17.76 | 17.78 | 17.21 | 17.30 | 17.17 | 156,800 |
Apr 12, 2024 | 17.85 | 17.89 | 17.54 | 17.58 | 17.45 | 129,200 |
Apr 11, 2024 | 17.99 | 18.03 | 17.83 | 17.98 | 17.84 | 102,700 |
Apr 10, 2024 | 18.01 | 18.08 | 17.91 | 17.99 | 17.85 | 125,600 |
Apr 9, 2024 | 18.24 | 18.26 | 18.04 | 18.14 | 18.00 | 102,100 |
Apr 8, 2024 | 18.13 | 18.20 | 18.10 | 18.12 | 17.98 | 90,500 |
Apr 5, 2024 | 17.94 | 18.12 | 17.92 | 18.07 | 17.93 | 86,600 |
Apr 4, 2024 | 18.17 | 18.29 | 17.88 | 17.88 | 17.74 | 166,700 |
Apr 3, 2024 | 17.95 | 18.14 | 17.95 | 18.11 | 17.97 | 132,900 |
Apr 2, 2024 | 17.78 | 18.02 | 17.75 | 18.00 | 17.86 | 213,000 |
Apr 1, 2024 | 18.23 | 18.24 | 18.10 | 18.13 | 17.99 | 122,700 |
Mar 28, 2024 | 18.27 | 18.29 | 18.16 | 18.25 | 18.11 | 186,000 |
Mar 27, 2024 | 18.22 | 18.23 | 18.13 | 18.23 | 18.09 | 91,600 |
Mar 26, 2024 | 18.18 | 18.24 | 18.11 | 18.13 | 17.99 | 76,900 |
Mar 25, 2024 | 18.15 | 18.20 | 18.08 | 18.09 | 17.95 | 66,900 |
Mar 22, 2024 | 18.24 | 18.30 | 18.15 | 18.17 | 18.03 | 58,800 |
Mar 21, 2024 | 18.18 | 18.34 | 18.18 | 18.29 | 18.15 | 96,100 |
Mar 20, 2024 | 0.10 Dividend | |||||
Mar 20, 2024 | 17.92 | 18.17 | 17.90 | 18.12 | 17.98 | 136,200 |
Mar 19, 2024 | 17.96 | 18.12 | 17.93 | 18.05 | 17.81 | 111,700 |
Mar 18, 2024 | 18.08 | 18.18 | 18.04 | 18.05 | 17.81 | 80,000 |
Mar 15, 2024 | 18.09 | 18.15 | 17.97 | 17.99 | 17.75 | 99,700 |
Mar 14, 2024 | 18.26 | 18.32 | 18.10 | 18.12 | 17.88 | 115,200 |
Mar 13, 2024 | 18.25 | 18.34 | 18.20 | 18.29 | 18.05 | 124,200 |
Mar 12, 2024 | 18.13 | 18.25 | 18.04 | 18.24 | 18.00 | 151,700 |
Mar 11, 2024 | 18.01 | 18.06 | 17.96 | 18.03 | 17.79 | 79,500 |
Mar 8, 2024 | 18.14 | 18.29 | 18.01 | 18.03 | 17.79 | 183,400 |
Mar 7, 2024 | 18.01 | 18.15 | 17.97 | 18.10 | 17.86 | 105,600 |
Mar 6, 2024 | 17.87 | 18.00 | 17.83 | 17.89 | 17.66 | 126,400 |
Mar 5, 2024 | 17.92 | 17.97 | 17.73 | 17.78 | 17.55 | 96,200 |
Mar 4, 2024 | 17.92 | 18.01 | 17.92 | 17.96 | 17.73 | 95,800 |
Mar 1, 2024 | 17.79 | 18.01 | 17.79 | 17.96 | 17.73 | 137,300 |
Feb 29, 2024 | 17.87 | 17.97 | 17.74 | 17.80 | 17.57 | 128,600 |
Feb 28, 2024 | 17.73 | 17.83 | 17.70 | 17.77 | 17.54 | 90,500 |
Feb 27, 2024 | 17.90 | 17.92 | 17.80 | 17.83 | 17.60 | 122,400 |
Feb 26, 2024 | 17.88 | 17.98 | 17.85 | 17.85 | 17.62 | 73,300 |
Feb 23, 2024 | 17.93 | 18.00 | 17.91 | 17.91 | 17.68 | 81,400 |
Feb 22, 2024 | 17.90 | 17.99 | 17.74 | 17.93 | 17.70 | 140,500 |
Feb 21, 2024 | 0.10 Dividend | |||||
Feb 21, 2024 | 17.48 | 17.65 | 17.46 | 17.63 | 17.40 | 110,500 |
Feb 20, 2024 | 17.73 | 17.76 | 17.59 | 17.63 | 17.30 | 110,100 |
Feb 16, 2024 | 17.74 | 17.83 | 17.65 | 17.76 | 17.43 | 152,100 |
Feb 15, 2024 | 17.70 | 17.79 | 17.70 | 17.74 | 17.41 | 94,600 |
Feb 14, 2024 | 17.62 | 17.67 | 17.57 | 17.65 | 17.32 | 110,400 |
Feb 13, 2024 | 17.69 | 17.69 | 17.39 | 17.47 | 17.14 | 108,900 |
Feb 12, 2024 | 17.84 | 17.98 | 17.83 | 17.84 | 17.51 | 159,500 |
Feb 9, 2024 | 17.75 | 17.76 | 17.71 | 17.76 | 17.43 | 108,200 |
Feb 8, 2024 | 17.70 | 17.70 | 17.63 | 17.69 | 17.36 | 70,200 |
Feb 7, 2024 | 17.64 | 17.69 | 17.54 | 17.67 | 17.34 | 137,300 |
Feb 6, 2024 | 17.49 | 17.55 | 17.46 | 17.52 | 17.19 | 90,700 |
Feb 5, 2024 | 17.53 | 17.56 | 17.35 | 17.46 | 17.13 | 124,900 |
Feb 2, 2024 | 17.53 | 17.66 | 17.45 | 17.60 | 17.27 | 194,400 |
Feb 1, 2024 | 17.32 | 17.58 | 17.32 | 17.51 | 17.18 | 148,800 |
Jan 31, 2024 | 17.55 | 17.58 | 17.29 | 17.30 | 16.98 | 158,600 |
Jan 30, 2024 | 17.55 | 17.58 | 17.47 | 17.54 | 17.21 | 134,600 |
Jan 29, 2024 | 17.46 | 17.58 | 17.40 | 17.57 | 17.24 | 159,700 |
Jan 26, 2024 | 17.20 | 17.43 | 17.17 | 17.42 | 17.09 | 368,000 |
Jan 25, 2024 | 17.26 | 17.26 | 17.12 | 17.17 | 16.85 | 140,500 |
Jan 24, 2024 | 17.20 | 17.26 | 17.12 | 17.14 | 16.82 | 101,800 |
Jan 23, 2024 | 17.06 | 17.13 | 17.06 | 17.09 | 16.77 | 118,800 |
Jan 22, 2024 | 0.10 Dividend | |||||
Jan 22, 2024 | 17.08 | 17.19 | 17.05 | 17.06 | 16.74 | 202,500 |
Jan 19, 2024 | 17.13 | 17.14 | 17.02 | 17.10 | 16.68 | 110,900 |
Jan 18, 2024 | 17.01 | 17.11 | 16.95 | 17.04 | 16.62 | 104,400 |
Jan 17, 2024 | 17.00 | 17.14 | 16.90 | 16.94 | 16.53 | 124,100 |
Jan 16, 2024 | 17.22 | 17.34 | 17.06 | 17.06 | 16.64 | 133,100 |
Jan 12, 2024 | 17.31 | 17.37 | 17.22 | 17.23 | 16.81 | 88,700 |
Jan 11, 2024 | 17.30 | 17.33 | 17.18 | 17.30 | 16.88 | 139,300 |
Jan 10, 2024 | 17.14 | 17.31 | 17.10 | 17.25 | 16.83 | 86,400 |
Jan 9, 2024 | 16.91 | 17.14 | 16.87 | 17.13 | 16.71 | 213,400 |
Jan 8, 2024 | 16.95 | 17.02 | 16.90 | 17.01 | 16.59 | 159,100 |
Jan 5, 2024 | 16.76 | 16.95 | 16.75 | 16.88 | 16.47 | 240,000 |
Jan 4, 2024 | 16.64 | 16.84 | 16.64 | 16.82 | 16.41 | 169,900 |
Jan 3, 2024 | 16.67 | 16.78 | 16.51 | 16.62 | 16.21 | 230,800 |
Jan 2, 2024 | 17.11 | 17.16 | 16.82 | 16.84 | 16.43 | 256,100 |
Dec 29, 2023 | 17.23 | 17.26 | 17.10 | 17.10 | 16.68 | 133,400 |
Dec 28, 2023 | 17.17 | 17.28 | 17.17 | 17.20 | 16.78 | 87,000 |
Dec 27, 2023 | 17.20 | 17.26 | 17.17 | 17.20 | 16.78 | 113,200 |
Dec 26, 2023 | 17.07 | 17.23 | 17.06 | 17.17 | 16.75 | 126,500 |
Dec 22, 2023 | 17.10 | 17.22 | 17.00 | 17.10 | 16.68 | 158,200 |
Dec 21, 2023 | 0.10 Dividend | |||||
Dec 21, 2023 | 16.95 | 17.10 | 16.92 | 17.08 | 16.66 | 113,000 |
Dec 20, 2023 | 17.17 | 17.37 | 16.97 | 16.99 | 16.48 | 227,100 |
Dec 19, 2023 | 17.15 | 17.24 | 17.12 | 17.21 | 16.69 | 128,300 |
Dec 18, 2023 | 16.99 | 17.17 | 16.99 | 17.05 | 16.54 | 127,500 |
Dec 15, 2023 | 17.14 | 17.19 | 16.98 | 16.98 | 16.47 | 100,100 |
Dec 14, 2023 | 17.00 | 17.15 | 16.97 | 17.09 | 16.57 | 139,200 |
Dec 13, 2023 | 16.68 | 16.98 | 16.66 | 16.94 | 16.43 | 136,600 |
Dec 12, 2023 | 16.65 | 16.65 | 16.57 | 16.62 | 16.12 | 79,500 |
Dec 11, 2023 | 16.62 | 16.64 | 16.60 | 16.61 | 16.11 | 146,700 |
Dec 8, 2023 | 16.61 | 16.66 | 16.59 | 16.65 | 16.15 | 156,800 |
Dec 7, 2023 | 16.64 | 16.66 | 16.57 | 16.61 | 16.11 | 140,500 |
Dec 6, 2023 | 16.58 | 16.63 | 16.55 | 16.55 | 16.05 | 200,400 |
Dec 5, 2023 | 16.58 | 16.63 | 16.48 | 16.52 | 16.02 | 166,900 |
Dec 4, 2023 | 16.54 | 16.64 | 16.54 | 16.57 | 16.07 | 146,800 |
Dec 1, 2023 | 16.53 | 16.70 | 16.52 | 16.67 | 16.17 | 234,500 |
Nov 30, 2023 | 16.49 | 16.55 | 16.45 | 16.53 | 16.03 | 220,200 |
Nov 29, 2023 | 16.52 | 16.61 | 16.43 | 16.44 | 15.94 | 227,000 |
Nov 28, 2023 | 16.40 | 16.46 | 16.33 | 16.39 | 15.90 | 93,200 |
Nov 27, 2023 | 16.29 | 16.42 | 16.29 | 16.40 | 15.91 | 100,500 |
Nov 24, 2023 | 16.36 | 16.40 | 16.34 | 16.38 | 15.89 | 39,200 |
Nov 22, 2023 | 16.21 | 16.36 | 16.21 | 16.31 | 15.82 | 136,100 |
Nov 21, 2023 | 0.10 Dividend | |||||
Nov 21, 2023 | 16.18 | 16.20 | 16.10 | 16.18 | 15.69 | 102,100 |
Nov 20, 2023 | 16.11 | 16.29 | 16.06 | 16.24 | 15.65 | 137,800 |
Nov 17, 2023 | 16.01 | 16.16 | 15.99 | 16.09 | 15.51 | 93,800 |
Nov 16, 2023 | 15.99 | 16.07 | 15.94 | 15.96 | 15.38 | 86,000 |
Nov 15, 2023 | 15.95 | 16.04 | 15.95 | 16.03 | 15.45 | 133,400 |
Nov 14, 2023 | 15.56 | 15.89 | 15.56 | 15.85 | 15.28 | 152,200 |
Nov 13, 2023 | 15.39 | 15.50 | 15.37 | 15.43 | 14.87 | 76,700 |
Nov 10, 2023 | 15.28 | 15.47 | 15.27 | 15.43 | 14.87 | 118,600 |
Nov 9, 2023 | 15.46 | 15.48 | 15.17 | 15.19 | 14.64 | 96,100 |
Nov 8, 2023 | 15.40 | 15.50 | 15.32 | 15.36 | 14.81 | 88,900 |
Nov 7, 2023 | 15.30 | 15.43 | 15.26 | 15.40 | 14.84 | 132,500 |
Nov 6, 2023 | 15.42 | 15.46 | 15.29 | 15.35 | 14.80 | 166,400 |
Nov 3, 2023 | 15.34 | 15.57 | 15.30 | 15.44 | 14.88 | 137,200 |
Nov 2, 2023 | 14.91 | 15.25 | 14.90 | 15.20 | 14.65 | 140,000 |
Nov 1, 2023 | 14.46 | 14.72 | 14.37 | 14.71 | 14.18 | 206,700 |
Oct 31, 2023 | 14.47 | 14.53 | 14.40 | 14.47 | 13.95 | 207,100 |
Oct 30, 2023 | 14.15 | 14.36 | 14.15 | 14.34 | 13.82 | 107,900 |
Oct 27, 2023 | 14.24 | 14.28 | 14.08 | 14.13 | 13.62 | 167,900 |
Oct 26, 2023 | 14.33 | 14.43 | 14.15 | 14.18 | 13.67 | 259,800 |
Oct 25, 2023 | 14.59 | 14.59 | 14.37 | 14.37 | 13.85 | 185,900 |
Oct 24, 2023 | 14.61 | 14.79 | 14.56 | 14.67 | 14.14 | 121,800 |
Oct 23, 2023 | 14.70 | 14.79 | 14.52 | 14.56 | 14.03 | 222,800 |
Oct 20, 2023 | 0.10 Dividend | |||||
Oct 20, 2023 | 14.90 | 15.11 | 14.72 | 14.73 | 14.20 | 133,700 |
Oct 19, 2023 | 15.20 | 15.27 | 15.00 | 15.03 | 14.39 | 144,000 |
Oct 18, 2023 | 15.31 | 15.35 | 15.16 | 15.18 | 14.53 | 104,700 |
Oct 17, 2023 | 15.32 | 15.51 | 15.30 | 15.42 | 14.76 | 81,200 |
Oct 16, 2023 | 15.38 | 15.54 | 15.36 | 15.45 | 14.79 | 114,000 |
Oct 13, 2023 | 15.52 | 15.58 | 15.33 | 15.36 | 14.71 | 113,000 |
Oct 12, 2023 | 15.61 | 15.63 | 15.40 | 15.48 | 14.82 | 93,900 |
Oct 11, 2023 | 15.56 | 15.63 | 15.44 | 15.56 | 14.90 | 87,900 |
Oct 10, 2023 | 15.45 | 15.63 | 15.45 | 15.51 | 14.85 | 93,200 |
Oct 9, 2023 | 15.37 | 15.54 | 15.30 | 15.39 | 14.74 | 134,700 |
Oct 6, 2023 | 15.14 | 15.44 | 15.03 | 15.39 | 14.74 | 122,800 |
Oct 5, 2023 | 15.13 | 15.24 | 15.10 | 15.20 | 14.55 | 124,500 |
Oct 4, 2023 | 15.07 | 15.17 | 15.00 | 15.15 | 14.51 | 106,100 |
Oct 3, 2023 | 15.25 | 15.29 | 15.01 | 15.05 | 14.41 | 207,500 |
Oct 2, 2023 | 15.41 | 15.43 | 15.22 | 15.32 | 14.67 | 186,900 |
Sep 29, 2023 | 15.63 | 15.65 | 15.33 | 15.38 | 14.73 | 300,900 |
Sep 28, 2023 | 15.37 | 15.48 | 15.33 | 15.41 | 14.75 | 117,800 |
Sep 27, 2023 | 15.43 | 15.47 | 15.29 | 15.40 | 14.75 | 180,300 |
Sep 26, 2023 | 15.44 | 15.49 | 15.27 | 15.30 | 14.65 | 154,400 |
Sep 25, 2023 | 15.63 | 15.64 | 15.51 | 15.53 | 14.87 | 203,000 |
Sep 22, 2023 | 15.88 | 15.91 | 15.68 | 15.69 | 15.02 | 193,000 |
Sep 21, 2023 | 0.10 Dividend | |||||
Sep 21, 2023 | 15.78 | 15.86 | 15.66 | 15.66 | 14.99 | 93,500 |
Sep 20, 2023 | 16.12 | 16.24 | 16.04 | 16.04 | 15.26 | 148,600 |
Sep 19, 2023 | 16.10 | 16.19 | 16.04 | 16.12 | 15.34 | 118,800 |
Sep 18, 2023 | 16.19 | 16.23 | 16.12 | 16.13 | 15.35 | 181,000 |
Sep 15, 2023 | 16.31 | 16.39 | 16.18 | 16.21 | 15.42 | 84,000 |
Sep 14, 2023 | 16.29 | 16.35 | 16.23 | 16.33 | 15.54 | 150,400 |
Sep 13, 2023 | 16.33 | 16.38 | 16.15 | 16.20 | 15.41 | 107,500 |
Sep 12, 2023 | 16.32 | 16.40 | 16.27 | 16.28 | 15.49 | 91,800 |
Sep 11, 2023 | 16.47 | 16.50 | 16.39 | 16.43 | 15.63 | 67,400 |
Sep 8, 2023 | 16.36 | 16.45 | 16.30 | 16.37 | 15.58 | 76,400 |
Sep 7, 2023 | 16.35 | 16.42 | 16.32 | 16.35 | 15.56 | 84,700 |
Sep 6, 2023 | 16.56 | 16.58 | 16.36 | 16.49 | 15.69 | 154,700 |
Sep 5, 2023 | 16.69 | 16.69 | 16.57 | 16.58 | 15.78 | 119,300 |
Sep 1, 2023 | 16.85 | 16.87 | 16.66 | 16.73 | 15.92 | 58,600 |
Aug 31, 2023 | 16.80 | 16.85 | 16.68 | 16.70 | 15.89 | 111,800 |
Aug 30, 2023 | 16.66 | 16.80 | 16.61 | 16.74 | 15.93 | 189,900 |
Aug 29, 2023 | 16.36 | 16.62 | 16.33 | 16.61 | 15.80 | 68,200 |
Aug 28, 2023 | 16.24 | 16.35 | 16.24 | 16.33 | 15.54 | 87,300 |
Aug 25, 2023 | 16.11 | 16.21 | 15.97 | 16.15 | 15.37 | 88,000 |
Aug 24, 2023 | 16.42 | 16.44 | 16.04 | 16.07 | 15.29 | 142,800 |
Aug 23, 2023 | 16.19 | 16.39 | 16.17 | 16.34 | 15.55 | 100,700 |
Aug 22, 2023 | 16.28 | 16.34 | 16.16 | 16.17 | 15.39 | 85,900 |
Aug 21, 2023 | 0.10 Dividend | |||||
Aug 21, 2023 | 16.28 | 16.38 | 16.09 | 16.24 | 15.45 | 87,600 |
Aug 18, 2023 | 16.24 | 16.37 | 16.20 | 16.32 | 15.43 | 103,500 |
Aug 17, 2023 | 16.50 | 16.55 | 16.29 | 16.30 | 15.41 | 147,600 |
Aug 16, 2023 | 16.51 | 16.58 | 16.41 | 16.44 | 15.55 | 142,700 |
Aug 15, 2023 | 16.69 | 16.69 | 16.51 | 16.55 | 15.65 | 90,700 |
Aug 14, 2023 | 16.70 | 16.79 | 16.61 | 16.73 | 15.82 | 116,300 |
Aug 11, 2023 | 16.73 | 16.80 | 16.68 | 16.70 | 15.79 | 113,400 |
Aug 10, 2023 | 16.97 | 17.06 | 16.81 | 16.81 | 15.90 | 93,600 |
Aug 9, 2023 | 16.90 | 16.95 | 16.78 | 16.84 | 15.93 | 99,700 |
Aug 8, 2023 | 16.76 | 16.88 | 16.73 | 16.87 | 15.95 | 118,500 |
Aug 7, 2023 | 16.85 | 16.91 | 16.82 | 16.91 | 15.99 | 107,100 |
Aug 4, 2023 | 16.88 | 17.00 | 16.73 | 16.76 | 15.85 | 134,100 |
Aug 3, 2023 | 16.83 | 16.91 | 16.78 | 16.79 | 15.88 | 129,200 |
Aug 2, 2023 | 17.06 | 17.06 | 16.92 | 16.93 | 16.01 | 129,400 |
Aug 1, 2023 | 17.29 | 17.29 | 17.15 | 17.20 | 16.27 | 192,800 |
Jul 31, 2023 | 17.29 | 17.38 | 17.17 | 17.31 | 16.37 | 164,000 |
Jul 28, 2023 | 17.23 | 17.28 | 17.13 | 17.24 | 16.30 | 279,700 |
Jul 27, 2023 | 17.30 | 17.42 | 17.09 | 17.11 | 16.18 | 160,700 |
Jul 26, 2023 | 17.13 | 17.23 | 17.10 | 17.17 | 16.24 | 84,200 |
Jul 25, 2023 | 17.18 | 17.23 | 17.16 | 17.19 | 16.26 | 60,700 |
Jul 24, 2023 | 17.20 | 17.31 | 17.17 | 17.19 | 16.26 | 103,400 |
Jul 21, 2023 | 0.10 Dividend | |||||
Jul 21, 2023 | 17.27 | 17.27 | 17.14 | 17.18 | 16.25 | 76,000 |
Jul 20, 2023 | 17.24 | 17.31 | 17.20 | 17.24 | 16.21 | 111,200 |
Jul 19, 2023 | 17.30 | 17.38 | 17.30 | 17.31 | 16.27 | 81,200 |
Jul 18, 2023 | 17.09 | 17.30 | 17.09 | 17.27 | 16.24 | 110,200 |
Jul 17, 2023 | 17.03 | 17.14 | 17.02 | 17.09 | 16.07 | 118,900 |
Jul 14, 2023 | 17.21 | 17.27 | 17.07 | 17.08 | 16.06 | 108,800 |
Jul 13, 2023 | 17.08 | 17.15 | 17.04 | 17.13 | 16.11 | 114,300 |
Jul 12, 2023 | 16.94 | 17.00 | 16.89 | 16.96 | 15.95 | 192,300 |
Jul 11, 2023 | 16.60 | 16.81 | 16.55 | 16.76 | 15.76 | 100,200 |
Jul 10, 2023 | 16.59 | 16.59 | 16.50 | 16.58 | 15.59 | 102,600 |
Jul 7, 2023 | 16.42 | 16.61 | 16.37 | 16.54 | 15.55 | 137,900 |
Jul 6, 2023 | 16.40 | 16.48 | 16.24 | 16.41 | 15.43 | 172,800 |
Jul 5, 2023 | 16.60 | 16.66 | 16.53 | 16.63 | 15.64 | 100,200 |
Jul 3, 2023 | 16.70 | 16.75 | 16.67 | 16.72 | 15.72 | 144,900 |
Jun 30, 2023 | 16.69 | 16.75 | 16.63 | 16.70 | 15.70 | 153,000 |
Jun 29, 2023 | 16.48 | 16.52 | 16.43 | 16.49 | 15.50 | 151,000 |
Jun 28, 2023 | 16.44 | 16.56 | 16.43 | 16.49 | 15.50 | 85,500 |
Jun 27, 2023 | 16.23 | 16.44 | 16.12 | 16.41 | 15.43 | 172,900 |
Jun 26, 2023 | 16.37 | 16.40 | 16.25 | 16.25 | 15.28 | 117,100 |
Jun 23, 2023 | 16.41 | 16.46 | 16.36 | 16.39 | 15.41 | 96,500 |
Jun 22, 2023 | 16.43 | 16.56 | 16.42 | 16.49 | 15.50 | 70,100 |
Jun 21, 2023 | 0.10 Dividend | |||||
Jun 21, 2023 | 16.45 | 16.59 | 16.42 | 16.51 | 15.52 | 90,600 |
Jun 20, 2023 | 16.74 | 16.74 | 16.53 | 16.63 | 15.54 | 105,200 |
Jun 16, 2023 | 16.89 | 16.90 | 16.77 | 16.77 | 15.67 | 159,300 |
Jun 15, 2023 | 16.57 | 16.86 | 16.57 | 16.80 | 15.70 | 147,700 |
Jun 14, 2023 | 16.69 | 16.81 | 16.55 | 16.70 | 15.61 | 134,600 |
Jun 13, 2023 | 16.63 | 16.74 | 16.57 | 16.69 | 15.60 | 146,300 |
Jun 12, 2023 | 16.48 | 16.57 | 16.44 | 16.54 | 15.46 | 177,600 |
Jun 9, 2023 | 16.46 | 16.52 | 16.42 | 16.46 | 15.38 | 114,700 |
Jun 8, 2023 | 16.36 | 16.42 | 16.24 | 16.42 | 15.35 | 116,700 |
Jun 7, 2023 | 16.33 | 16.40 | 16.25 | 16.29 | 15.22 | 115,500 |
Jun 6, 2023 | 16.17 | 16.37 | 16.14 | 16.33 | 15.26 | 107,800 |
Jun 5, 2023 | 16.24 | 16.28 | 16.13 | 16.21 | 15.15 | 119,700 |
Jun 2, 2023 | 16.13 | 16.30 | 16.10 | 16.26 | 15.20 | 137,000 |
Jun 1, 2023 | 15.91 | 16.10 | 15.79 | 16.01 | 14.96 | 133,200 |
May 31, 2023 | 15.84 | 15.91 | 15.68 | 15.86 | 14.82 | 120,500 |
May 30, 2023 | 16.04 | 16.09 | 15.86 | 15.94 | 14.90 | 129,500 |
May 26, 2023 | 15.80 | 16.06 | 15.77 | 16.03 | 14.98 | 108,300 |
May 25, 2023 | 15.73 | 15.79 | 15.66 | 15.75 | 14.72 | 127,600 |
May 24, 2023 | 15.80 | 15.81 | 15.67 | 15.71 | 14.68 | 120,300 |
May 23, 2023 | 16.00 | 16.09 | 15.88 | 15.94 | 14.90 | 145,300 |
May 22, 2023 | 16.18 | 16.30 | 16.16 | 16.19 | 15.13 | 122,700 |
May 19, 2023 | 0.10 Dividend | |||||
May 19, 2023 | 16.20 | 16.26 | 16.15 | 16.22 | 15.16 | 105,700 |
May 18, 2023 | 16.10 | 16.26 | 16.06 | 16.23 | 15.07 | 128,200 |
May 17, 2023 | 15.96 | 16.14 | 15.89 | 16.09 | 14.94 | 70,300 |
May 16, 2023 | 15.94 | 16.02 | 15.88 | 15.93 | 14.80 | 134,500 |
May 15, 2023 | 15.91 | 16.02 | 15.83 | 15.98 | 14.84 | 85,100 |
May 12, 2023 | 16.08 | 16.08 | 15.83 | 15.86 | 14.73 | 124,500 |
May 11, 2023 | 16.00 | 16.05 | 15.93 | 16.01 | 14.87 | 123,700 |
May 10, 2023 | 16.08 | 16.10 | 15.90 | 15.99 | 14.85 | 125,200 |
May 9, 2023 | 16.06 | 16.10 | 15.96 | 15.99 | 14.85 | 89,100 |
May 8, 2023 | 16.20 | 16.24 | 16.11 | 16.12 | 14.97 | 121,500 |
May 5, 2023 | 15.85 | 16.36 | 15.84 | 16.21 | 15.06 | 213,600 |
May 4, 2023 | 15.81 | 15.88 | 15.68 | 15.72 | 14.60 | 132,900 |
May 3, 2023 | 15.97 | 16.12 | 15.89 | 15.91 | 14.78 | 83,600 |
May 2, 2023 | 16.10 | 16.11 | 15.80 | 15.93 | 14.80 | 158,400 |
May 1, 2023 | 16.27 | 16.34 | 16.15 | 16.19 | 15.04 | 111,000 |
Apr 28, 2023 | 16.11 | 16.26 | 16.04 | 16.26 | 15.10 | 103,500 |
Apr 27, 2023 | 15.81 | 16.09 | 15.80 | 16.08 | 14.93 | 100,600 |
Apr 26, 2023 | 15.85 | 15.89 | 15.68 | 15.74 | 14.62 | 160,600 |
Apr 25, 2023 | 16.02 | 16.06 | 15.79 | 15.81 | 14.68 | 142,100 |
Apr 24, 2023 | 16.13 | 16.17 | 16.01 | 16.12 | 14.97 | 65,100 |
Related Tickers
EVT Eaton Vance Tax-Advantaged Dividend Income Fund
22.70
+0.27%
ETO Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund
24.05
-0.18%
NCV Virtus Convertible & Income Fund
3.1350
-0.16%
EVM Eaton Vance California Municipal Bond Fund
9.34
-0.21%
ETW Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund
7.86
-0.25%
EVG Eaton Vance Short Duration Diversified Income Fund
10.46
-0.48%
EVF Eaton Vance Senior Income Trust
6.35
-0.24%
EOI Eaton Vance Enhanced Equity Income Fund
17.88
-0.19%
ETY Eaton Vance Tax-Managed Diversified Equity Income Fund
13.00
0.00%
ETV Eaton Vance Tax-Managed Buy-Write Opportunities Fund
12.66
0.00%