Eaton Vance Tax Advantaged Glb Div

ETG
🏛️ usa →
21.08
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.07 21.07 21.03 21.03 12.5K
09:34 21.02 21.02 21.02 21.02 1.4K
09:35 21.02 21.02 21.02 21.02 0.1K
09:36 21.03 21.03 21.03 21.03 0.4K
09:41 21.03 21.03 21.03 21.03 0.1K
09:43 21.04 21.04 21.04 21.04 1.0K
09:50 21.05 21.05 21.05 21.05 0.2K
09:52 21.06 21.06 21.06 21.06 0.3K
09:54 21.10 21.10 21.10 21.10 0.6K
09:56 21.06 21.06 21.06 21.06 2.4K
09:57 21.06 21.06 21.06 21.06 0.5K
09:59 21.07 21.07 21.07 21.07 0.2K
10:01 21.07 21.07 21.07 21.07 0.1K
10:02 21.03 21.03 21.03 21.03 0.3K
10:19 20.99 20.99 20.99 20.99 1.1K
10:22 21.05 21.05 21.00 21.00 4.8K
10:23 21.05 21.05 21.05 21.05 0.2K
10:24 21.04 21.04 21.04 21.04 0.2K
10:26 21.04 21.04 21.04 21.04 1.0K
10:27 21.03 21.03 21.03 21.03 0.7K
10:38 21.05 21.05 21.05 21.05 0.2K
10:51 21.06 21.06 21.06 21.06 1.1K
10:52 21.05 21.05 21.05 21.05 1.1K
10:55 21.07 21.07 21.06 21.07 3.1K
10:56 21.07 21.07 21.06 21.06 4.7K
10:57 21.06 21.07 21.06 21.07 2.0K
10:59 21.06 21.06 21.06 21.06 0.4K
11:02 21.06 21.06 21.06 21.06 0.2K
11:10 21.05 21.05 21.05 21.05 0.1K
11:12 21.07 21.07 21.07 21.07 0.3K
11:16 21.07 21.07 21.07 21.07 0.1K
11:18 21.07 21.07 21.07 21.07 2.4K
11:20 21.05 21.05 21.05 21.05 2.1K
11:24 21.07 21.07 21.07 21.07 1.1K
11:25 21.07 21.07 21.07 21.07 0.2K
11:32 21.07 21.07 21.07 21.07 0.4K
11:34 21.07 21.07 21.07 21.07 0.2K
11:35 21.07 21.07 21.07 21.07 0.5K
11:36 21.07 21.07 21.07 21.07 1.1K
11:41 21.07 21.07 21.07 21.07 0.3K
11:44 21.07 21.07 21.07 21.07 0.1K
11:48 21.06 21.06 21.06 21.06 0.5K
11:51 21.05 21.07 21.05 21.07 0.5K
11:53 21.05 21.07 21.05 21.07 0.9K
11:54 21.07 21.07 21.07 21.07 0.6K
12:05 21.05 21.05 21.05 21.05 2.0K
12:08 21.06 21.06 21.06 21.06 0.1K
12:12 21.07 21.07 21.07 21.07 0.4K
12:14 21.07 21.07 21.07 21.07 1.6K
12:15 21.09 21.09 21.09 21.09 1.5K
12:19 21.09 21.09 21.09 21.09 0.2K
12:26 21.07 21.07 21.07 21.07 0.2K
12:30 21.09 21.09 21.09 21.09 0.2K
12:33 21.09 21.09 21.09 21.09 0.3K
12:35 21.10 21.10 21.10 21.10 0.4K
12:38 21.12 21.12 21.12 21.12 1.0K
12:43 21.11 21.12 21.11 21.12 1.9K
12:44 21.12 21.12 21.12 21.12 0.2K
12:48 21.12 21.12 21.12 21.12 0.1K
12:50 21.12 21.12 21.12 21.12 0.2K
12:51 21.12 21.12 21.12 21.12 0.5K
12:54 21.12 21.12 21.12 21.12 0.3K
12:57 21.12 21.12 21.12 21.12 0.1K
13:08 21.12 21.12 21.12 21.12 0.1K
13:10 21.14 21.14 21.14 21.14 0.9K
13:15 21.14 21.14 21.09 21.12 5.0K
13:16 21.12 21.12 21.12 21.12 0.1K
13:19 21.12 21.12 21.12 21.12 0.1K
13:20 21.12 21.12 21.12 21.12 0.8K
13:21 21.12 21.12 21.12 21.12 1.4K
13:24 21.12 21.12 21.12 21.12 0.7K
13:26 21.11 21.11 21.11 21.11 0.2K
13:38 21.13 21.13 21.13 21.13 0.1K
13:41 21.14 21.14 21.13 21.13 3.1K
13:57 21.11 21.11 21.11 21.11 0.1K
13:59 21.13 21.13 21.13 21.13 1.0K
14:01 21.11 21.12 21.11 21.12 2.4K
14:03 21.12 21.12 21.12 21.12 0.4K
14:07 21.12 21.12 21.12 21.12 0.4K
14:23 21.11 21.11 21.11 21.11 0.2K
14:29 21.13 21.13 21.13 21.13 0.1K
14:34 21.13 21.13 21.13 21.13 1.8K
14:35 21.12 21.12 21.12 21.12 0.1K
14:40 21.12 21.12 21.12 21.12 0.1K
14:41 21.12 21.12 21.12 21.12 0.3K
14:42 21.13 21.13 21.13 21.13 1.2K
14:54 21.12 21.12 21.12 21.12 0.7K
15:10 21.12 21.13 21.12 21.13 1.6K
15:11 21.14 21.14 21.14 21.14 0.2K
15:12 21.14 21.14 21.14 21.14 0.4K
15:13 21.13 21.13 21.13 21.13 0.6K
15:15 21.14 21.14 21.14 21.14 0.7K
15:25 21.14 21.14 21.14 21.14 0.3K
15:31 21.14 21.14 21.14 21.14 0.3K
15:33 21.14 21.14 21.14 21.14 0.1K
15:37 21.15 21.15 21.15 21.15 1.7K
15:38 21.16 21.16 21.16 21.16 0.6K
15:42 21.16 21.16 21.16 21.16 0.6K
15:45 21.17 21.17 21.17 21.17 0.2K
15:48 21.17 21.17 21.17 21.17 3.7K
15:51 21.17 21.17 21.17 21.17 0.3K
15:52 21.14 21.14 21.14 21.14 0.4K
15:53 21.17 21.17 21.16 21.16 1.3K
15:57 21.17 21.19 21.17 21.19 1.9K
15:59 21.17 21.19 21.17 21.19 2.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 20.95 21.08 20.95 21.08 0.1M
2025-09-26 20.81 21.11 20.74 20.84 0.1M
2025-09-25 20.82 20.87 20.67 20.74 0.1M
2025-09-24 21.06 21.06 20.87 20.87 0.1M
2025-09-23 21.10 21.19 21.05 21.08 0.1M
2025-09-22 21.07 21.19 20.99 21.19 0.1M
2025-09-19 21.11 21.11 21.03 21.08 0.1M
2025-09-18 20.98 21.07 20.85 21.05 0.1M
2025-09-17 21.03 21.09 20.81 20.97 0.1M
2025-09-16 21.11 21.12 20.96 20.96 0.1M
2025-09-15 21.18 21.19 21.07 21.08 0.1M
2025-09-12 21.17 21.24 21.12 21.18 0.0M
2025-09-11 21.14 21.23 21.05 21.15 0.1M
2025-09-10 21.07 21.19 21.02 21.06 0.1M
2025-09-09 21.08 21.08 20.90 21.01 0.1M
2025-09-08 20.88 21.05 20.84 21.02 0.1M
2025-09-05 21.00 21.08 20.74 20.78 0.1M
2025-09-04 20.81 20.94 20.73 20.91 0.1M
2025-09-03 20.73 20.77 20.57 20.77 0.1M
2025-09-02 20.71 20.77 20.50 20.65 0.1M
2025-08-29 21.00 21.00 20.85 20.87 0.1M
2025-08-28 20.85 20.93 20.75 20.92 0.1M
2025-08-27 20.70 20.76 20.60 20.75 0.1M
2025-08-26 20.69 20.72 20.60 20.66 0.1M
2025-08-25 20.71 20.76 20.66 20.71 0.1M
2025-08-22 20.56 20.74 20.42 20.74 0.1M
2025-08-21 20.48 20.63 20.33 20.46 0.1M
2025-08-20 20.65 20.65 20.40 20.60 0.1M
2025-08-19 20.73 20.76 20.54 20.60 0.1M
2025-08-18 20.61 20.75 20.40 20.70 0.1M
2025-08-15 20.69 20.76 20.59 20.68 0.1M
2025-08-14 20.60 20.83 20.56 20.73 0.1M
2025-08-13 20.78 20.83 20.66 20.70 0.1M
2025-08-12 20.69 20.81 20.66 20.72 0.1M
2025-08-11 20.59 20.68 20.58 20.59 0.1M
2025-08-08 20.61 20.66 20.51 20.61 0.1M
2025-08-07 20.56 20.63 20.44 20.51 0.1M
2025-08-06 20.51 20.52 20.42 20.48 0.1M
2025-08-05 20.43 20.52 20.36 20.40 0.1M
2025-08-04 20.25 20.50 20.25 20.43 0.1M
2025-08-01 20.51 20.57 20.16 20.24 0.1M
2025-07-31 20.87 21.11 20.67 20.73 0.1M
2025-07-30 20.83 20.91 20.75 20.85 0.1M
2025-07-29 20.90 20.97 20.76 20.86 0.1M
2025-07-28 21.01 21.06 20.89 20.89 0.1M
2025-07-25 21.03 21.17 21.00 21.03 0.1M
2025-07-24 21.07 21.17 21.00 21.02 0.1M
2025-07-23 20.89 21.12 20.78 21.11 0.1M
2025-07-22 20.80 20.89 20.71 20.75 0.1M
2025-07-21 20.64 20.82 20.64 20.74 0.1M
2025-07-18 20.68 20.80 20.65 20.67 0.1M
2025-07-17 20.82 20.85 20.69 20.71 0.2M
2025-07-16 20.95 20.96 20.73 20.87 0.1M
2025-07-15 21.10 21.21 20.95 20.97 0.1M
2025-07-14 21.20 21.27 21.15 21.22 0.1M
2025-07-11 21.20 21.25 21.18 21.20 0.1M
2025-07-10 21.14 21.31 21.14 21.27 0.1M
2025-07-09 21.11 21.22 21.05 21.19 0.1M
2025-07-08 21.09 21.17 21.00 21.14 0.1M
2025-07-07 21.11 21.15 20.98 21.07 0.2M
2025-07-03 21.11 21.23 21.05 21.21 0.1M
2025-07-02 20.94 21.15 20.91 21.11 0.1M
2025-07-01 20.84 21.09 20.82 20.97 0.2M
2025-06-30 20.94 20.96 20.82 20.94 0.2M
2025-06-27 20.49 20.87 20.49 20.84 0.1M
2025-06-26 20.57 20.65 20.50 20.55 0.1M
2025-06-25 20.31 20.45 20.31 20.44 0.1M
2025-06-24 20.14 20.36 20.13 20.33 0.1M
2025-06-23 19.99 20.03 19.81 20.01 0.1M
2025-06-20 20.15 20.18 19.87 19.95 0.1M
2025-06-18 20.10 20.23 20.10 20.15 0.1M
2025-06-17 20.31 20.43 20.14 20.14 0.1M
2025-06-16 20.43 20.50 20.36 20.43 0.1M
2025-06-13 20.39 20.53 20.39 20.41 0.1M
2025-06-12 20.46 20.60 20.37 20.58 0.1M
2025-06-11 20.55 20.58 20.36 20.43 0.1M
2025-06-10 20.36 20.55 20.35 20.48 0.2M
2025-06-09 20.31 20.42 20.30 20.31 0.1M
2025-06-06 20.26 20.30 20.18 20.27 0.1M
2025-06-05 20.26 20.30 20.12 20.13 0.1M
2025-06-04 20.20 20.28 20.16 20.26 0.1M
2025-06-03 20.14 20.24 19.98 20.20 0.2M
2025-06-02 20.00 20.17 19.91 20.15 0.1M
2025-05-30 20.00 20.10 19.90 20.02 0.1M
2025-05-29 19.96 20.00 19.84 20.00 0.1M
2025-05-28 19.84 19.91 19.81 19.83 0.1M
2025-05-27 19.77 19.94 19.66 19.90 0.1M
2025-05-23 19.44 19.63 19.42 19.56 0.1M
2025-05-22 19.56 19.68 19.47 19.60 0.1M
2025-05-21 19.97 20.04 19.67 19.76 0.2M
2025-05-20 19.90 20.02 19.87 20.02 0.2M
2025-05-19 19.70 19.97 19.57 19.92 0.1M
2025-05-16 20.00 20.00 19.77 19.93 0.1M
2025-05-15 19.87 19.98 19.77 19.93 0.1M
2025-05-14 19.96 20.04 19.85 20.04 0.1M
2025-05-13 19.72 19.93 19.67 19.84 0.1M
2025-05-12 19.61 19.75 19.57 19.71 0.2M
2025-05-09 19.33 19.37 19.21 19.30 0.1M
2025-05-08 19.44 19.48 19.23 19.27 0.1M
2025-05-07 19.16 19.40 19.00 19.22 0.2M
2025-05-06 19.05 19.15 18.90 19.11 0.1M
2025-05-05 18.89 19.32 18.89 19.12 0.2M
2025-05-02 18.95 19.08 18.83 18.98 0.1M
2025-05-01 18.75 18.90 18.63 18.76 0.1M
2025-04-30 18.48 18.68 18.31 18.57 0.2M
2025-04-29 18.26 18.65 18.26 18.59 0.2M
2025-04-28 18.30 18.35 18.11 18.30 0.1M
2025-04-25 18.11 18.24 17.84 18.17 0.1M
2025-04-24 17.85 18.06 17.75 18.02 0.1M
2025-04-23 17.83 18.00 17.62 17.77 0.1M
2025-04-22 17.20 17.61 17.15 17.43 0.1M
2025-04-21 17.21 17.28 16.87 16.98 0.1M
2025-04-17 17.21 17.43 17.18 17.36 0.1M
2025-04-16 17.51 17.61 17.04 17.13 0.1M
2025-04-15 17.64 17.88 17.57 17.67 0.1M
2025-04-14 17.80 17.80 17.47 17.65 0.1M
2025-04-11 17.47 17.55 17.16 17.41 0.1M
2025-04-10 17.50 17.78 16.94 17.52 0.6M
2025-04-09 15.80 17.56 15.75 17.54 0.3M
2025-04-08 16.26 17.09 15.60 15.84 0.3M
2025-04-07 15.99 16.49 15.04 16.00 0.4M
2025-04-04 17.30 17.48 16.33 16.67 0.4M
2025-04-03 18.00 18.11 17.71 17.72 0.2M
2025-04-02 18.03 18.39 18.02 18.32 0.1M
2025-04-01 18.12 18.29 18.08 18.19 0.1M
2025-03-31 18.24 18.24 18.02 18.22 0.2M
2025-03-28 18.54 18.62 18.25 18.29 0.1M
2025-03-27 18.55 18.64 18.49 18.52 0.0M
2025-03-26 18.81 18.81 18.54 18.58 0.1M
2025-03-25 18.70 18.77 18.65 18.77 0.1M
2025-03-24 18.67 18.72 18.56 18.61 0.1M
2025-03-21 18.53 18.55 18.42 18.55 0.1M
2025-03-20 18.61 18.63 18.42 18.58 0.1M
2025-03-19 18.51 18.65 18.37 18.65 0.1M
2025-03-18 18.63 18.63 18.32 18.44 0.1M
2025-03-17 18.48 18.63 18.39 18.58 0.1M
2025-03-14 18.22 18.41 18.22 18.41 0.1M
2025-03-13 18.48 18.48 18.18 18.22 0.1M
2025-03-12 18.47 18.49 18.27 18.40 0.1M
2025-03-11 18.35 18.45 18.15 18.27 0.1M
2025-03-10 18.49 18.70 18.25 18.34 0.1M
2025-03-07 18.45 18.72 18.35 18.70 0.2M
2025-03-06 18.66 18.81 18.50 18.56 0.2M
2025-03-05 18.46 18.86 18.46 18.86 0.1M
2025-03-04 18.52 18.60 18.38 18.43 0.3M
2025-03-03 18.90 19.08 18.61 18.65 0.2M
2025-02-28 18.72 18.82 18.60 18.82 0.1M
2025-02-27 18.98 18.98 18.62 18.63 0.1M
2025-02-26 18.83 19.09 18.83 18.92 0.1M
2025-02-25 18.90 19.00 18.75 18.81 0.1M
2025-02-24 19.04 19.04 18.84 18.87 0.2M
2025-02-21 19.22 19.22 18.91 18.97 0.1M
2025-02-20 19.22 19.22 19.06 19.16 0.2M
2025-02-19 19.14 19.23 19.11 19.21 0.1M
2025-02-18 19.21 19.21 19.11 19.20 0.1M
2025-02-14 19.17 19.19 19.09 19.14 0.1M
2025-02-13 19.00 19.20 19.00 19.18 0.1M
2025-02-12 18.91 19.01 18.90 19.01 0.1M
2025-02-11 18.94 19.02 18.93 19.01 0.1M
2025-02-10 18.97 19.00 18.90 18.94 0.1M
2025-02-07 19.08 19.12 18.85 18.85 0.1M
2025-02-06 19.03 19.04 18.95 19.04 0.1M
2025-02-05 18.99 18.99 18.76 18.95 0.2M
2025-02-04 18.81 18.97 18.81 18.96 0.1M
2025-02-03 18.75 18.85 18.50 18.81 0.2M
2025-01-31 19.15 19.15 18.85 18.90 0.2M
2025-01-30 18.99 19.02 18.89 19.02 0.2M
2025-01-29 19.00 19.11 18.81 18.87 0.1M
2025-01-28 18.99 19.00 18.87 18.99 0.1M
2025-01-27 18.83 19.03 18.80 18.84 0.2M
2025-01-24 19.08 19.12 19.00 19.05 0.1M
2025-01-23 18.94 19.02 18.91 19.02 0.1M
2025-01-22 18.90 19.04 18.90 18.95 0.1M
2025-01-21 18.71 18.85 18.67 18.82 0.1M
2025-01-17 18.58 18.66 18.50 18.59 0.1M
2025-01-16 18.38 18.44 18.30 18.41 0.1M
2025-01-15 18.24 18.37 18.21 18.33 0.1M
2025-01-14 18.26 18.32 18.07 18.15 0.1M
2025-01-13 18.00 18.19 18.00 18.12 0.1M
2025-01-10 18.34 18.34 18.04 18.14 0.2M
2025-01-08 18.37 18.46 18.30 18.42 0.2M
2025-01-07 18.50 18.72 18.28 18.35 0.2M
2025-01-06 18.35 18.56 18.33 18.38 0.2M
2025-01-03 18.37 18.40 18.28 18.32 0.3M
2025-01-02 18.38 18.41 18.11 18.25 0.2M