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

18.43Last Price

-0.22 (-1.18%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	18.52	18.60	18.38	18.43	297,203	18.43
3/03/2025	18.90	19.08	18.61	18.65	229,620	18.65
2/28/2025	18.72	18.82	18.59	18.82	146,056	18.82
2/27/2025	18.98	18.98	18.62	18.63	136,751	18.63
2/26/2025	18.83	19.09	18.83	18.92	82,326	18.92
2/25/2025	18.90	19.00	18.75	18.81	86,580	18.81
2/24/2025	19.04	19.04	18.84	18.87	162,598	18.87
2/21/2025	19.22	19.22	18.91	18.97	107,260	18.97
2/20/2025	19.22	19.22	19.06	19.16	163,604	19.16
2/19/2025	19.14	19.23	19.11	19.21	86,254	19.21
2/18/2025	19.21	19.21	19.11	19.20	104,893	19.20
2/14/2025	19.17	19.19	19.09	19.14	86,973	19.14
2/13/2025	19.00	19.20	19.00	19.18	101,315	19.05
2/12/2025	18.91	19.01	18.90	19.01	89,125	18.88
2/11/2025	18.94	19.02	18.93	19.01	93,706	18.88
2/10/2025	18.97	19.00	18.90	18.94	125,327	18.81
2/07/2025	19.08	19.12	18.84	18.85	142,448	18.72
2/06/2025	19.03	19.04	18.95	19.04	99,361	18.91
2/05/2025	18.99	18.99	18.76	18.95	151,535	18.82
2/04/2025	18.81	18.97	18.81	18.96	103,695	18.83
2/03/2025	18.75	18.85	18.50	18.81	178,750	18.68
1/31/2025	19.15	19.15	18.85	18.90	179,445	18.77
1/30/2025	18.99	19.02	18.89	19.02	198,967	18.89
1/29/2025	19.00	19.11	18.81	18.87	126,536	18.74
1/28/2025	18.99	19.00	18.87	18.99	96,363	18.86
1/27/2025	18.83	19.03	18.80	18.84	157,532	18.71
1/24/2025	19.08	19.12	19.00	19.05	103,867	18.92
1/23/2025	18.94	19.02	18.91	19.02	102,714	18.89
1/22/2025	18.90	19.04	18.90	18.95	104,833	18.82
1/21/2025	18.71	18.85	18.67	18.82	133,410	18.69
1/17/2025	18.58	18.66	18.50	18.59	85,801	18.46
1/16/2025	18.38	18.44	18.30	18.41	95,429	18.29
1/15/2025	18.24	18.37	18.21	18.33	144,213	18.21
1/14/2025	18.26	18.32	18.07	18.15	84,174	17.90
1/13/2025	18.00	18.19	18.00	18.12	116,875	17.87
1/10/2025	18.34	18.34	18.04	18.14	192,753	17.89
1/08/2025	18.37	18.46	18.30	18.42	209,593	18.17
1/07/2025	18.50	18.72	18.28	18.35	165,454	18.10
1/06/2025	18.35	18.56	18.33	18.38	159,626	18.13
1/03/2025	18.37	18.40	18.28	18.32	275,486	18.07
1/02/2025	18.38	18.41	18.11	18.25	156,827	18.00
12/31/2024	18.21	0.00	18.23	18.23	0	17.98
12/30/2024	18.35	18.41	18.19	18.21	168,547	17.96
12/27/2024	18.51	18.55	18.32	18.45	101,636	18.20
12/26/2024	18.52	18.69	18.50	18.65	110,184	18.39
12/24/2024	18.42	18.55	18.42	18.53	88,664	18.27
12/23/2024	18.22	18.42	18.10	18.40	150,326	18.15
12/20/2024	18.15	18.39	17.95	18.28	177,941	17.90
12/19/2024	18.38	18.54	18.10	18.18	174,997	17.80
12/18/2024	18.91	19.01	18.27	18.28	176,043	17.90
12/17/2024	19.10	19.15	18.89	18.91	91,524	18.52
12/16/2024	19.13	19.21	19.09	19.10	79,397	18.70
12/13/2024	19.21	19.26	19.05	19.09	65,199	18.69
12/12/2024	19.25	19.28	19.13	19.17	80,687	18.77
12/11/2024	19.28	19.29	19.20	19.27	119,057	18.87
12/10/2024	19.32	19.32	19.15	19.18	105,554	18.78
12/09/2024	19.39	19.39	19.27	19.33	104,657	18.93
12/06/2024	19.24	19.31	19.24	19.30	155,160	18.90
12/05/2024	19.21	19.27	19.21	19.24	120,152	18.84