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

18.90Last Price

-0.12 (-0.63%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	19.15	19.15	18.85	18.90	177,661	18.90
1/30/2025	18.99	19.02	18.89	19.02	198,967	19.02
1/29/2025	19.00	19.11	18.81	18.87	126,536	18.87
1/28/2025	18.99	19.00	18.87	18.99	96,363	18.99
1/27/2025	18.83	19.03	18.80	18.84	157,532	18.84
1/24/2025	19.08	19.12	19.00	19.05	103,867	19.05
1/23/2025	18.94	19.02	18.91	19.02	102,714	19.02
1/22/2025	18.90	19.04	18.90	18.95	104,833	18.95
1/21/2025	18.71	18.85	18.67	18.82	133,410	18.82
1/17/2025	18.58	18.66	18.50	18.59	85,801	18.59
1/16/2025	18.38	18.44	18.30	18.41	95,429	18.41
1/15/2025	18.24	18.37	18.21	18.33	144,213	18.33
1/14/2025	18.26	18.32	18.07	18.15	84,174	18.02
1/13/2025	18.00	18.19	18.00	18.12	116,875	17.99
1/10/2025	18.34	18.34	18.04	18.14	192,753	18.01
1/08/2025	18.37	18.46	18.30	18.42	209,593	18.29
1/07/2025	18.50	18.72	18.28	18.35	165,454	18.22
1/06/2025	18.35	18.56	18.33	18.38	159,626	18.25
1/03/2025	18.37	18.40	18.28	18.32	275,486	18.19
1/02/2025	18.38	18.41	18.11	18.25	156,827	18.12
12/31/2024	18.21	0.00	18.23	18.23	0	18.10
12/30/2024	18.35	18.41	18.19	18.21	168,547	18.08
12/27/2024	18.51	18.55	18.32	18.45	101,636	18.32
12/26/2024	18.52	18.69	18.50	18.65	110,184	18.52
12/24/2024	18.42	18.55	18.42	18.53	88,664	18.40
12/23/2024	18.22	18.42	18.10	18.40	150,326	18.27
12/20/2024	18.15	18.39	17.95	18.28	177,941	18.02
12/19/2024	18.38	18.54	18.10	18.16	176,098	17.90
12/18/2024	18.91	19.01	18.27	18.28	176,043	18.02
12/17/2024	19.10	19.15	18.89	18.91	91,524	18.64
12/16/2024	19.13	19.21	19.09	19.10	79,397	18.83
12/13/2024	19.21	19.26	19.05	19.09	65,199	18.82
12/12/2024	19.25	19.28	19.13	19.17	80,687	18.90
12/11/2024	19.28	19.29	19.20	19.27	119,057	19.00
12/10/2024	19.32	19.32	19.15	19.18	105,554	18.91
12/09/2024	19.39	19.39	19.27	19.33	104,657	19.06
12/06/2024	19.24	19.31	19.24	19.30	155,160	19.03
12/05/2024	19.21	19.27	19.21	19.24	120,152	18.97
12/04/2024	19.16	19.23	19.16	19.21	142,386	18.94
12/03/2024	19.10	19.20	19.10	19.15	124,113	18.88
12/02/2024	19.10	19.15	19.07	19.13	173,542	18.86
11/29/2024	19.01	19.11	18.91	19.08	144,093	18.81
11/27/2024	18.99	18.99	18.89	18.97	144,944	18.70
11/26/2024	18.91	19.02	18.89	18.91	118,417	18.64
11/25/2024	19.01	19.08	18.94	18.95	86,329	18.68
11/22/2024	18.99	19.06	18.84	18.96	97,336	18.69
11/21/2024	18.93	19.11	18.82	18.94	111,413	18.67
11/20/2024	19.13	19.15	18.87	18.96	130,050	18.57
11/19/2024	19.00	19.15	18.87	19.08	95,174	18.68
11/18/2024	18.93	19.15	18.93	19.14	139,913	18.74
11/15/2024	19.00	19.04	18.85	18.97	175,797	18.57
11/14/2024	19.30	19.37	19.01	19.03	116,281	18.63
11/13/2024	19.31	19.44	19.20	19.23	64,757	18.83
11/12/2024	19.40	19.49	19.28	19.31	100,656	18.91
11/11/2024	19.52	19.55	19.40	19.42	123,712	19.02
11/08/2024	19.40	19.50	19.34	19.47	108,906	19.06
11/07/2024	19.30	19.49	19.26	19.40	146,768	19.00
11/06/2024	19.20	19.26	19.02	19.26	143,829	18.86
11/05/2024	18.79	18.95	18.77	18.87	100,627	18.48
11/04/2024	18.74	18.83	18.64	18.75	111,580	18.36
11/01/2024	18.66	18.86	18.59	18.64	129,508	18.25