Eaton Vance Tax-Advantaged Global Dividend Income Fund Common Shares of Beneficial Interestのデータ

Eaton Vance Tax-Advantaged Global Dividend Income Fund Common Shares of Beneficial Interestの基本情報

名前 Eaton Vance Tax-Advantaged Global Dividend Income Fund Common Shares of Beneficial Interest
ティッカー ETG
国 United States
上場年 2004.0
セクター nan

Eaton Vance Tax-Advantaged Global Dividend Income Fund Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.82 18.61 18.7 18.72 198800.0 18.72
2021-02-12 18.6 18.45 18.45 18.58 112200.0 18.58
2021-02-11 18.55 18.39 18.55 18.51 158600.0 18.51
2021-02-10 18.55 18.37 18.41 18.46 157600.0 18.46
2021-02-09 18.43 18.25 18.26 18.4 134300.0 18.4
2021-02-08 18.38 18.21 18.27 18.28 155100.0 18.28
2021-02-05 18.3 18.12 18.23 18.19 225900.0 18.19
2021-02-04 18.27 18.17 18.22 18.26 95300.0 18.26
2021-02-03 18.23 17.96 18.1 18.23 163900.0 18.23
2021-02-02 18.34 17.8 17.8 17.97 194300.0 17.97
2021-02-01 17.79 17.53 17.6 17.78 200900.0 17.78
2021-01-29 17.7 17.17 17.66 17.49 313100.0 17.49
2021-01-28 17.89 17.71 17.78 17.77 153100.0 17.77
2021-01-27 18.1 17.55 18.08 17.66 200500.0 17.66
2021-01-26 18.18 18.02 18.14 18.11 138900.0 18.11
2021-01-25 18.31 17.89 18.22 18.14 166500.0 18.14
2021-01-22 18.21 18.07 18.21 18.13 214200.0 18.13
2021-01-21 18.34 18.08 18.3 18.22 143900.0 18.22
2021-01-20 18.34 18.24 18.25 18.29 244300.0 18.19
2021-01-19 18.18 18.05 18.1 18.13 96400.0 18.03
2021-01-15 18.12 17.95 18.1 18.09 84800.0 17.99
2021-01-14 18.26 18.14 18.14 18.17 105900.0 18.07
2021-01-13 18.22 18.05 18.17 18.16 130700.0 18.06
2021-01-12 18.17 18.02 18.03 18.1 159400.0 18.0
2021-01-11 18.17 17.88 17.99 18.1 155300.0 18.0
2021-01-08 18.24 18.1 18.22 18.17 191200.0 18.07
2021-01-07 18.18 17.92 17.95 18.14 145500.0 18.04
2021-01-06 18.03 17.65 17.68 17.91 384700.0 17.81
2021-01-05 17.99 17.62 17.75 17.8 342900.0 17.7
2021-01-04 18.33 17.75 18.33 17.87 451700.0 17.77
2020-12-31 18.28 18.0 18.17 18.25 170500.0 18.15
2020-12-30 18.15 17.98 17.98 18.08 117500.0 17.98
2020-12-29 18.24 17.85 18.07 17.96 207600.0 17.86
2020-12-28 18.25 17.78 17.85 17.98 196500.0 17.88
2020-12-24 17.8 17.7 17.77 17.77 61300.0 17.67
2020-12-23 17.98 17.59 17.8 17.72 144900.0 17.62
2020-12-22 17.89 17.71 17.77 17.79 86100.0 17.59
2020-12-21 17.83 17.52 17.6 17.79 210800.0 17.59
2020-12-18 17.96 17.71 17.85 17.89 148500.0 17.69
2020-12-17 18.0 17.72 17.98 17.78 171900.0 17.58
2020-12-16 17.89 17.67 17.7 17.81 184100.0 17.61
2020-12-15 17.79 17.58 17.71 17.63 170500.0 17.43
2020-12-14 17.64 17.43 17.45 17.53 152700.0 17.33
2020-12-11 17.38 17.12 17.23 17.31 88700.0 17.11
2020-12-10 17.42 17.28 17.41 17.35 138900.0 17.15
2020-12-09 17.69 17.38 17.57 17.4 149400.0 17.2
2020-12-08 17.54 17.32 17.37 17.48 101600.0 17.28
2020-12-07 17.43 17.31 17.4 17.37 142800.0 17.17
2020-12-04 17.5 17.25 17.28 17.45 140400.0 17.25
2020-12-03 17.35 17.11 17.11 17.25 162600.0 17.05
2020-12-02 17.2 17.0 17.06 17.14 135500.0 16.94
2020-12-01 17.17 17.0 17.09 17.13 231900.0 16.93
2020-11-30 17.11 16.83 17.06 16.97 121300.0 16.78
2020-11-27 17.07 16.93 16.94 17.04 73400.0 16.85
2020-11-25 16.97 16.8 16.94 16.94 71700.0 16.75
2020-11-24 16.95 16.74 16.74 16.9 186300.0 16.71
2020-11-23 16.81 16.6 16.7 16.7 130700.0 16.51
2020-11-20 16.77 16.6 16.74 16.65 140600.0 16.46
2020-11-19 17.07 16.3 17.07 16.81 340900.0 16.52
2020-11-18 17.4 17.02 17.05 17.07 156300.0 16.77
2020-11-17 17.1 16.66 16.68 17.0 130400.0 16.7
2020-11-16 16.83 16.56 16.58 16.77 135900.0 16.48
2020-11-13 16.5 16.36 16.46 16.5 76100.0 16.21
2020-11-12 16.4 16.26 16.39 16.33 138300.0 16.05
2020-11-11 16.42 16.2 16.25 16.42 144000.0 16.13
2020-11-10 16.2 15.85 15.91 16.2 125300.0 15.92
2020-11-09 16.74 15.9 16.16 15.92 365500.0 15.64
2020-11-06 15.88 15.63 15.85 15.78 155400.0 15.5
2020-11-05 15.9 15.23 15.23 15.89 324400.0 15.61
2020-11-04 15.21 14.79 14.85 15.01 247700.0 14.75
2020-11-03 14.84 14.6 14.6 14.7 180200.0 14.44
2020-11-02 14.58 14.36 14.36 14.4 143200.0 14.15
2020-10-30 14.46 14.22 14.34 14.29 265600.0 14.04
2020-10-29 14.55 14.33 14.34 14.44 215000.0 14.19
2020-10-28 14.57 14.36 14.55 14.39 359100.0 14.14
2020-10-27 15.02 14.76 15.02 14.79 246900.0 14.53
2020-10-26 15.25 14.89 15.25 14.96 196600.0 14.7
2020-10-23 15.31 15.2 15.25 15.29 122000.0 15.02
2020-10-22 15.22 15.07 15.15 15.18 118700.0 14.92
2020-10-21 15.3 15.17 15.18 15.2 177700.0 14.83
2020-10-20 15.36 15.21 15.26 15.24 184400.0 14.87
2020-10-19 15.49 15.17 15.49 15.23 139600.0 14.86
2020-10-16 15.51 15.36 15.41 15.39 111300.0 15.02
2020-10-15 15.41 15.2 15.31 15.38 166700.0 15.01
2020-10-14 15.68 15.41 15.62 15.51 120000.0 15.14
2020-10-13 15.67 15.55 15.64 15.6 119400.0 15.22
2020-10-12 15.71 15.56 15.59 15.64 121700.0 15.26
2020-10-09 15.55 15.4 15.46 15.44 119700.0 15.07
2020-10-08 15.47 15.3 15.47 15.36 166900.0 14.99
2020-10-07 15.34 15.21 15.31 15.33 132000.0 14.96
2020-10-06 15.43 15.09 15.24 15.14 165600.0 14.78
2020-10-05 15.18 14.91 14.92 15.18 237200.0 14.81
2020-10-02 14.98 14.79 14.84 14.85 218200.0 14.49
2020-10-01 15.08 14.88 14.93 14.96 136800.0 14.6
2020-09-30 15.02 14.78 14.86 14.87 213800.0 14.51
2020-09-29 14.86 14.75 14.83 14.79 103100.0 14.43
2020-09-28 14.89 14.76 14.77 14.77 130300.0 14.41
2020-09-25 14.65 14.37 14.4 14.61 144700.0 14.26
2020-09-24 14.69 14.44 14.69 14.44 342300.0 14.09
2020-09-23 15.11 14.78 15.11 14.81 197500.0 14.45
2020-09-22 15.13 14.93 15.02 15.06 164800.0 14.7
2020-09-21 15.17 14.85 15.14 15.11 254700.0 14.65
2020-09-18 15.49 15.32 15.47 15.34 186800.0 14.87
2020-09-17 15.49 15.33 15.37 15.49 136000.0 15.01
2020-09-16 15.65 15.47 15.57 15.54 120600.0 15.06
2020-09-15 15.63 15.46 15.6 15.49 75300.0 15.01
2020-09-14 15.64 15.38 15.38 15.48 121800.0 15.0
2020-09-11 15.47 15.24 15.41 15.29 150000.0 14.82
2020-09-10 15.49 15.25 15.4 15.26 166500.0 14.79
2020-09-09 15.53 15.26 15.3 15.33 196000.0 14.86
2020-09-08 15.34 15.02 15.21 15.09 227400.0 14.63
2020-09-04 15.66 15.17 15.54 15.43 173100.0 14.96
2020-09-03 15.97 15.42 15.93 15.55 215700.0 15.07
2020-09-02 16.0 15.86 15.9 15.98 145700.0 15.49
2020-09-01 15.89 15.76 15.84 15.84 158400.0 15.35
2020-08-31 15.9 15.77 15.83 15.8 149900.0 15.31
2020-08-28 15.85 15.69 15.76 15.83 159400.0 15.34
2020-08-27 15.7 15.55 15.62 15.65 188800.0 15.17
2020-08-26 15.54 15.41 15.46 15.53 210900.0 15.05
2020-08-25 15.5 15.35 15.43 15.43 156300.0 14.96
2020-08-24 15.6 15.38 15.51 15.45 188600.0 14.97
2020-08-21 15.49 15.31 15.44 15.34 148300.0 14.87
2020-08-20 15.67 15.46 15.57 15.63 155800.0 15.05
2020-08-19 15.85 15.67 15.79 15.73 83800.0 15.15
2020-08-18 15.84 15.55 15.7 15.82 264900.0 15.23
2020-08-17 15.7 15.6 15.68 15.69 122000.0 15.11
2020-08-14 15.64 15.5 15.56 15.57 94800.0 14.99
2020-08-13 15.74 15.53 15.58 15.61 134900.0 15.03
2020-08-12 15.58 15.43 15.43 15.55 141900.0 14.97
2020-08-11 15.48 15.24 15.42 15.28 99400.0 14.71
2020-08-10 15.34 15.19 15.25 15.29 119300.0 14.72
2020-08-07 15.2 15.0 15.15 15.2 211300.0 14.64
2020-08-06 15.22 15.09 15.12 15.18 89000.0 14.62
2020-08-05 15.29 15.13 15.21 15.16 140100.0 14.6
2020-08-04 15.08 14.94 14.95 15.07 113500.0 14.51
2020-08-03 15.0 14.81 14.95 14.98 132500.0 14.42
2020-07-31 15.01 14.66 15.01 14.86 166500.0 14.31
2020-07-30 14.95 14.69 14.84 14.92 133600.0 14.37
2020-07-29 15.0 14.86 14.89 14.99 123800.0 14.43
2020-07-28 14.87 14.7 14.76 14.79 102900.0 14.24
2020-07-27 14.78 14.62 14.71 14.76 196000.0 14.21
2020-07-24 14.79 14.54 14.76 14.59 182400.0 14.05
2020-07-23 15.11 14.74 15.03 14.76 178800.0 14.21
2020-07-22 15.14 14.93 14.95 15.08 319800.0 14.42
2020-07-21 15.03 14.87 14.87 14.96 259000.0 14.31
2020-07-20 14.82 14.64 14.72 14.81 136200.0 14.16
2020-07-17 14.72 14.57 14.65 14.71 84900.0 14.07
2020-07-16 14.71 14.59 14.68 14.68 80200.0 14.04
2020-07-15 14.83 14.64 14.68 14.75 89300.0 14.11
2020-07-14 14.51 14.28 14.31 14.51 129000.0 13.88
2020-07-13 14.74 14.35 14.63 14.38 149200.0 13.75
2020-07-10 14.52 14.36 14.4 14.52 97100.0 13.89
2020-07-09 14.55 14.24 14.5 14.34 132100.0 13.71
2020-07-08 14.56 14.39 14.49 14.51 138300.0 13.88
2020-07-07 14.6 14.41 14.58 14.42 134400.0 13.79
2020-07-06 14.67 14.45 14.65 14.59 250900.0 13.95
2020-07-02 14.51 14.32 14.43 14.35 235600.0 13.72
2020-07-01 14.37 14.25 14.33 14.29 163600.0 13.67
2020-06-30 14.3 14.05 14.13 14.28 137200.0 13.66
2020-06-29 14.14 13.84 14.07 14.14 141400.0 13.52
2020-06-26 14.19 13.92 14.19 13.96 222700.0 13.35
2020-06-25 14.21 14.0 14.11 14.21 162300.0 13.59
2020-06-24 14.44 14.02 14.44 14.14 157100.0 13.52
2020-06-23 14.67 14.47 14.6 14.47 159200.0 13.84
2020-06-22 14.5 14.28 14.39 14.43 170500.0 13.8
2020-06-19 14.9 14.39 14.79 14.45 185100.0 13.72
2020-06-18 14.61 14.53 14.61 14.58 166300.0 13.84
2020-06-17 14.67 14.5 14.52 14.62 230700.0 13.88
2020-06-16 14.72 14.32 14.54 14.55 241000.0 13.81
2020-06-15 14.21 13.72 13.78 14.14 249400.0 13.43
2020-06-12 14.44 13.9 14.39 14.14 306200.0 13.43
2020-06-11 14.9 14.03 14.84 14.07 382600.0 13.36
2020-06-10 15.31 15.1 15.27 15.17 193500.0 14.4
2020-06-09 15.45 15.21 15.45 15.31 289100.0 14.54
2020-06-08 15.45 15.22 15.29 15.42 365300.0 14.64
2020-06-05 15.25 14.89 15.09 15.07 214200.0 14.31
2020-06-04 14.8 14.64 14.77 14.77 243200.0 14.02
2020-06-03 14.77 14.39 14.4 14.73 209800.0 13.99
2020-06-02 14.25 14.07 14.07 14.24 197100.0 13.52
2020-06-01 14.1 13.8 13.83 14.08 130800.0 13.37
2020-05-29 13.87 13.64 13.87 13.79 229800.0 13.09
2020-05-28 13.91 13.7 13.84 13.8 185300.0 13.1
2020-05-27 13.81 13.41 13.62 13.71 291700.0 13.02
2020-05-26 13.59 13.3 13.51 13.32 223300.0 12.65
2020-05-22 13.13 12.96 13.0 13.11 215900.0 12.45
2020-05-21 13.08 12.9 12.98 12.95 152100.0 12.3
2020-05-20 13.25 13.09 13.19 13.11 255700.0 12.35
2020-05-19 13.13 12.91 12.98 12.98 148800.0 12.23
2020-05-18 13.09 12.76 12.76 13.02 162800.0 12.26
2020-05-15 12.66 12.5 12.52 12.59 91500.0 11.86
2020-05-14 12.63 12.26 12.43 12.63 204500.0 11.9
2020-05-13 12.91 12.53 12.8 12.59 343300.0 11.86
2020-05-12 13.22 12.87 13.19 12.88 140100.0 12.13
2020-05-11 13.2 12.89 12.98 13.13 158800.0 12.37
2020-05-08 13.16 12.96 12.96 13.11 172700.0 12.35
2020-05-07 12.95 12.8 12.92 12.91 216100.0 12.16
2020-05-06 12.99 12.7 12.94 12.71 198600.0 11.97
2020-05-05 13.13 12.86 12.98 12.96 202500.0 12.21
2020-05-04 12.88 12.73 12.84 12.85 133900.0 12.1
2020-05-01 13.05 12.76 12.95 12.87 167400.0 12.12
2020-04-30 13.52 13.12 13.52 13.18 273300.0 12.42
2020-04-29 13.56 13.21 13.26 13.47 303400.0 12.69
2020-04-28 13.12 12.79 12.94 12.94 268300.0 12.19
2020-04-27 12.86 12.58 12.75 12.79 228700.0 12.05
2020-04-24 12.78 12.55 12.78 12.76 189900.0 12.02
2020-04-23 12.87 12.59 12.72 12.6 174500.0 11.87
2020-04-22 12.79 12.61 12.68 12.7 186900.0 11.96
2020-04-21 12.76 12.33 12.73 12.58 208400.0 11.75
2020-04-20 13.2 12.79 12.79 12.9 196300.0 12.05
2020-04-17 13.2 12.9 13.16 13.15 263600.0 12.29
2020-04-16 13.06 12.73 13.06 12.87 183900.0 12.02
2020-04-15 12.99 12.68 12.87 12.88 244300.0 12.03
2020-04-14 13.26 12.95 13.12 13.16 240600.0 12.3
2020-04-13 13.16 12.55 13.09 12.81 282100.0 11.97
2020-04-09 13.75 13.21 13.23 13.25 318600.0 12.38
2020-04-08 13.0 12.58 12.69 12.91 169200.0 12.06
2020-04-07 12.99 12.3 12.69 12.51 415700.0 11.69
2020-04-06 12.19 11.43 11.78 12.08 684800.0 11.29
2020-04-03 11.44 11.0 11.34 11.18 263100.0 10.45
2020-04-02 11.48 10.71 10.81 11.26 525400.0 10.52
2020-04-01 11.58 10.91 11.57 11.06 417800.0 10.33
2020-03-31 12.14 11.73 12.0 11.95 253200.0 11.16
2020-03-30 12.13 11.6 12.11 12.05 457500.0 11.26
2020-03-27 12.44 11.58 11.88 12.15 361300.0 11.35
2020-03-26 12.34 11.35 11.63 12.09 539800.0 11.3
2020-03-25 11.75 10.16 10.16 11.3 842900.0 10.56
2020-03-24 10.75 9.51 9.53 9.95 478500.0 9.3
2020-03-23 9.63 9.07 9.45 9.11 1020100.0 8.51
2020-03-20 11.06 9.95 10.21 9.95 513400.0 9.2
2020-03-19 10.46 9.53 9.58 10.2 713900.0 9.43
2020-03-18 10.89 9.9 10.41 10.0 1125200.0 9.25
2020-03-17 11.51 10.71 11.21 11.41 447200.0 10.55
2020-03-16 12.09 10.39 10.39 11.21 965200.0 10.36
2020-03-13 12.37 11.42 11.83 12.37 671200.0 11.44
2020-03-12 13.0 11.22 12.72 11.5 1008000.0 10.63
2020-03-11 14.76 13.82 14.69 13.86 457300.0 12.82
2020-03-10 15.25 14.5 15.2 14.98 396200.0 13.85
2020-03-09 15.3 14.75 14.78 14.87 369700.0 13.75
2020-03-06 16.3 15.81 16.05 16.25 413400.0 15.03
2020-03-05 16.9 16.44 16.58 16.55 233700.0 15.3
2020-03-04 17.03 16.62 16.75 16.96 213600.0 15.68
2020-03-03 17.12 16.28 16.58 16.42 331700.0 15.18
2020-03-02 16.52 15.75 15.75 16.44 337000.0 15.2
2020-02-28 15.84 15.27 15.78 15.7 563200.0 14.52
2020-02-27 16.72 15.96 16.67 16.28 544500.0 15.05
2020-02-26 17.28 16.84 16.94 16.99 263200.0 15.71
2020-02-25 17.89 16.77 17.84 16.85 588800.0 15.58
2020-02-24 18.14 17.78 18.13 17.79 422400.0 16.45
2020-02-21 18.93 18.56 18.93 18.56 202700.0 17.16
2020-02-20 18.99 18.78 18.88 18.99 137500.0 17.56
2020-02-19 19.07 18.97 19.02 19.0 141600.0 17.47
2020-02-18 19.0 18.89 18.99 18.96 96400.0 17.44